{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:18.183402+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.9,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":10.0,"direction":"higher_better","percentile":75}],"summary":"매출 +11.9%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.8,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.5,"direction":"higher_better","percentile":41}],"summary":"RSI 61","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.01,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.46,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.5x","percentile":61}},"signals":[],"summary":"RTX Corporation(RTX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 2623.07억. 현재가 $194.78, 전일 대비 +1.7%, 30일 -1.5%. PER 28.1배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.46,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-1.361954293253092,"grade":"B","trend":"상승","atr_14":4.381057142857137,"rsi_14":60.75409836065577,"sma_20":187.008,"sma_60":201.8135,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.8로 강세 구간입니다. MACD(-1.36)가 시그널선(-3.06)을 상회합니다(골든크로스). SMA20 187, SMA60 202 — 혼조세입니다. 볼린저밴드 180~194 (현재 위치 105%).","bb_lower":179.99604848847343,"bb_upper":194.01995151152659,"macd_signal":-3.062076768216045},"change_pct":1.62,"chart_data":[{"date":"2024-10-23","open":123.0,"high":123.58,"low":121.76,"close":123.3,"volume":5451400,"rsi_14":79.95,"sma_20":122.36,"sma_60":119.71,"sma_120":109.62},{"date":"2024-10-24","open":122.49,"high":122.78,"low":121.27,"close":121.32,"volume":4171800,"rsi_14":51.18,"sma_20":122.58,"sma_60":119.88,"sma_120":109.82},{"date":"2024-10-25","open":122.18,"high":122.36,"low":120.96,"close":121.31,"volume":4716200,"rsi_14":38.87,"sma_20":122.7,"sma_60":120.07,"sma_120":110.02},{"date":"2024-10-28","open":121.38,"high":122.04,"low":120.79,"close":121.57,"volume":4453200,"rsi_14":46.49,"sma_20":122.78,"sma_60":120.28,"sma_120":110.21},{"date":"2024-10-29","open":121.55,"high":121.64,"low":118.9,"close":119.01,"volume":5102700,"rsi_14":27.74,"sma_20":122.56,"sma_60":120.41,"sma_120":110.37},{"date":"2024-10-30","open":118.58,"high":119.03,"low":118.0,"close":118.11,"volume":4852100,"rsi_14":24.56,"sma_20":122.13,"sma_60":120.53,"sma_120":110.51},{"date":"2024-10-31","open":117.57,"high":118.33,"low":116.87,"close":117.27,"volume":4112700,"rsi_14":23.1,"sma_20":121.67,"sma_60":120.6,"sma_120":110.64},{"date":"2024-11-01","open":117.76,"high":117.88,"low":115.09,"close":115.1,"volume":5234900,"rsi_14":3.0,"sma_20":120.97,"sma_60":120.62,"sma_120":110.76},{"date":"2024-11-04","open":115.41,"high":115.95,"low":114.2,"close":114.37,"volume":6856100,"rsi_14":3.5,"sma_20":120.58,"sma_60":120.59,"sma_120":110.87},{"date":"2024-11-05","open":114.84,"high":115.43,"low":114.08,"close":115.32,"volume":8093600,"rsi_14":14.4,"sma_20":119.88,"sma_60":120.53,"sma_120":110.99},{"date":"2024-11-06","open":118.78,"high":119.08,"low":116.56,"close":117.85,"volume":9631900,"rsi_14":32.58,"sma_20":119.01,"sma_60":120.54,"sma_120":111.13},{"date":"2024-11-07","open":118.25,"high":118.49,"low":116.27,"close":116.38,"volume":4415200,"rsi_14":36.3,"sma_20":118.76,"sma_60":120.53,"sma_120":111.27},{"date":"2024-11-08","open":117.23,"high":120.4,"low":117.18,"close":119.75,"volume":6381600,"rsi_14":56.8,"sma_20":118.35,"sma_60":120.63,"sma_120":111.42},{"date":"2024-11-11","open":120.26,"high":121.68,"low":120.2,"close":120.73,"volume":4012300,"rsi_14":64.2,"sma_20":118.27,"sma_60":120.74,"sma_120":111.58},{"date":"2024-11-12","open":121.05,"high":121.42,"low":118.54,"close":119.57,"volume":3896200,"rsi_14":70.05,"sma_20":118.3,"sma_60":120.73,"sma_120":111.73},{"date":"2024-11-13","open":119.58,"high":120.14,"low":119.18,"close":119.94,"volume":2802500,"rsi_14":75.78,"sma_20":118.42,"sma_60":120.71,"sma_120":111.88},{"date":"2024-11-14","open":119.41,"high":119.7,"low":113.94,"close":115.26,"volume":6113200,"rsi_14":49.8,"sma_20":118.41,"sma_60":120.62,"sma_120":111.99},{"date":"2024-11-15","open":115.12,"high":115.81,"low":114.13,"close":115.49,"volume":6970500,"rsi_14":40.39,"sma_20":118.33,"sma_60":120.45,"sma_120":112.1},{"date":"2024-11-18","open":115.34,"high":116.65,"low":115.34,"close":116.33,"volume":4462300,"rsi_14":49.77,"sma_20":118.45,"sma_60":120.28,"sma_120":112.23},{"date":"2024-11-19","open":118.13,"high":118.24,"low":115.47,"close":115.91,"volume":4654100,"rsi_14":27.89,"sma_20":118.58,"sma_60":120.13,"sma_120":112.35},{"date":"2024-11-20","open":115.81,"high":116.23,"low":114.66,"close":116.1,"volume":3990700,"rsi_14":20.63,"sma_20":118.52,"sma_60":120.0,"sma_120":112.45},{"date":"2024-11-21","open":116.54,"high":117.78,"low":115.82,"close":117.44,"volume":4847900,"rsi_14":36.8,"sma_20":118.48,"sma_60":119.9,"sma_120":112.57},{"date":"2024-11-22","open":117.63,"high":118.76,"low":117.41,"close":117.68,"volume":3585200,"rsi_14":35.73,"sma_20":118.43,"sma_60":119.83,"sma_120":112.69},{"date":"2024-11-25","open":117.28,"high":117.9,"low":115.0,"close":115.61,"volume":8322400,"rsi_14":53.3,"sma_20":118.07,"sma_60":119.71,"sma_120":112.78},{"date":"2024-11-26","open":115.83,"high":117.94,"low":115.55,"close":117.52,"volume":3175800,"rsi_14":64.48,"sma_20":117.71,"sma_60":119.56,"sma_120":112.89},{"date":"2024-11-27","open":117.94,"high":118.63,"low":117.25,"close":117.26,"volume":3604000,"rsi_14":57.21,"sma_20":117.47,"sma_60":119.41,"sma_120":113.0},{"date":"2024-11-29","open":117.59,"high":118.75,"low":117.57,"close":118.71,"volume":2728600,"rsi_14":68.76,"sma_20":117.51,"sma_60":119.27,"sma_120":113.13},{"date":"2024-12-02","open":118.71,"high":118.87,"low":115.5,"close":115.64,"volume":4468700,"rsi_14":47.79,"sma_20":117.69,"sma_60":119.11,"sma_120":113.23},{"date":"2024-12-03","open":115.97,"high":116.39,"low":114.87,"close":115.08,"volume":3620300,"rsi_14":37.61,"sma_20":117.63,"sma_60":118.89,"sma_120":113.34},{"date":"2024-12-04","open":114.74,"high":116.31,"low":114.49,"close":116.18,"volume":3774300,"rsi_14":42.8,"sma_20":117.58,"sma_60":118.68,"sma_120":113.46},{"date":"2024-12-05","open":115.76,"high":115.96,"low":114.68,"close":115.48,"volume":3328800,"rsi_14":49.3,"sma_20":117.57,"sma_60":118.45,"sma_120":113.59},{"date":"2024-12-06","open":115.0,"high":115.32,"low":114.39,"close":114.97,"volume":4792100,"rsi_14":33.33,"sma_20":117.41,"sma_60":118.22,"sma_120":113.71},{"date":"2024-12-09","open":114.34,"high":114.83,"low":111.29,"close":113.59,"volume":7255400,"rsi_14":29.11,"sma_20":117.08,"sma_60":117.98,"sma_120":113.81},{"date":"2024-12-10","open":113.61,"high":115.19,"low":113.03,"close":114.6,"volume":3725400,"rsi_14":25.29,"sma_20":116.82,"sma_60":117.73,"sma_120":113.92},{"date":"2024-12-11","open":114.82,"high":114.96,"low":113.32,"close":113.95,"volume":4298000,"rsi_14":35.64,"sma_20":116.59,"sma_60":117.53,"sma_120":114.03},{"date":"2024-12-12","open":113.95,"high":114.25,"low":112.66,"close":113.08,"volume":3848600,"rsi_14":33.91,"sma_20":116.2,"sma_60":117.36,"sma_120":114.15},{"date":"2024-12-13","open":113.28,"high":114.91,"low":113.0,"close":114.73,"volume":5061600,"rsi_14":39.34,"sma_20":115.79,"sma_60":117.24,"sma_120":114.29},{"date":"2024-12-16","open":114.42,"high":115.32,"low":113.81,"close":115.09,"volume":3986400,"rsi_14":46.89,"sma_20":115.56,"sma_60":117.19,"sma_120":114.44},{"date":"2024-12-17","open":114.68,"high":115.1,"low":114.0,"close":114.41,"volume":3012400,"rsi_14":45.78,"sma_20":115.47,"sma_60":117.19,"sma_120":114.58},{"date":"2024-12-18","open":113.87,"high":114.44,"low":111.44,"close":111.52,"volume":4113600,"rsi_14":37.18,"sma_20":115.23,"sma_60":117.13,"sma_120":114.71},{"date":"2024-12-19","open":112.74,"high":114.25,"low":112.3,"close":112.5,"volume":5446900,"rsi_14":37.03,"sma_20":114.85,"sma_60":116.98,"sma_120":114.85},{"date":"2024-12-20","open":112.0,"high":113.79,"low":111.66,"close":113.5,"volume":13389200,"rsi_14":47.34,"sma_20":114.62,"sma_60":116.84,"sma_120":114.99},{"date":"2024-12-23","open":113.21,"high":113.9,"low":112.82,"close":113.64,"volume":3588700,"rsi_14":53.67,"sma_20":114.55,"sma_60":116.69,"sma_120":115.13},{"date":"2024-12-24","open":112.98,"high":113.96,"low":112.91,"close":113.84,"volume":1663000,"rsi_14":42.81,"sma_20":114.52,"sma_60":116.47,"sma_120":115.27},{"date":"2024-12-26","open":113.78,"high":114.61,"low":113.41,"close":114.04,"volume":2147000,"rsi_14":41.44,"sma_20":114.48,"sma_60":116.26,"sma_120":115.42},{"date":"2024-12-27","open":113.29,"high":114.52,"low":112.87,"close":113.72,"volume":3847500,"rsi_14":43.97,"sma_20":114.52,"sma_60":116.06,"sma_120":115.55},{"date":"2024-12-30","open":112.48,"high":112.95,"low":111.6,"close":112.27,"volume":2822000,"rsi_14":58.73,"sma_20":114.43,"sma_60":115.91,"sma_120":115.68},{"date":"2024-12-31","open":112.61,"high":113.13,"low":111.97,"close":112.76,"volume":2445000,"rsi_14":53.33,"sma_20":114.19,"sma_60":115.81,"sma_120":115.8},{"date":"2025-01-02","open":113.97,"high":114.44,"low":112.58,"close":113.04,"volume":3207500,"rsi_14":42.59,"sma_20":114.0,"sma_60":115.71,"sma_120":115.93},{"date":"2025-01-03","open":113.32,"high":113.68,"low":112.86,"close":112.9,"volume":2902600,"rsi_14":37.97,"sma_20":114.0,"sma_60":115.61,"sma_120":116.06},{"date":"2025-01-06","open":113.3,"high":113.3,"low":110.82,"close":111.18,"volume":3832300,"rsi_14":21.14,"sma_20":114.0,"sma_60":115.47,"sma_120":116.15},{"date":"2025-01-07","open":111.18,"high":112.33,"low":111.01,"close":111.86,"volume":3588400,"rsi_14":28.54,"sma_20":113.85,"sma_60":115.3,"sma_120":116.24},{"date":"2025-01-08","open":111.99,"high":113.22,"low":111.48,"close":112.95,"volume":4294200,"rsi_14":43.43,"sma_20":113.74,"sma_60":115.12,"sma_120":116.35},{"date":"2025-01-10","open":112.87,"high":113.55,"low":111.87,"close":112.16,"volume":4287300,"rsi_14":48.97,"sma_20":113.62,"sma_60":114.99,"sma_120":116.46},{"date":"2025-01-13","open":111.65,"high":114.91,"low":111.65,"close":114.72,"volume":5414900,"rsi_14":63.54,"sma_20":113.57,"sma_60":114.88,"sma_120":116.58},{"date":"2025-01-14","open":115.72,"high":116.46,"low":115.15,"close":116.41,"volume":3804900,"rsi_14":69.44,"sma_20":113.74,"sma_60":114.82,"sma_120":116.71},{"date":"2025-01-15","open":117.07,"high":117.29,"low":115.14,"close":116.04,"volume":4279600,"rsi_14":67.61,"sma_20":114.06,"sma_60":114.76,"sma_120":116.84},{"date":"2025-01-16","open":116.29,"high":117.42,"low":116.05,"close":117.37,"volume":3896900,"rsi_14":86.38,"sma_20":114.72,"sma_60":114.77,"sma_120":116.9},{"date":"2025-01-17","open":117.51,"high":118.24,"low":116.79,"close":118.01,"volume":4368600,"rsi_14":86.31,"sma_20":115.22,"sma_60":114.87,"sma_120":116.97},{"date":"2025-01-21","open":119.59,"high":122.59,"low":119.36,"close":122.53,"volume":6071100,"rsi_14":90.25,"sma_20":116.19,"sma_60":115.09,"sma_120":117.07},{"date":"2025-01-22","open":122.46,"high":122.66,"low":120.48,"close":121.19,"volume":5103800,"rsi_14":86.3,"sma_20":117.2,"sma_60":115.28,"sma_120":117.15},{"date":"2025-01-23","open":122.54,"high":123.75,"low":121.51,"close":123.06,"volume":5501300,"rsi_14":85.48,"sma_20":118.33,"sma_60":115.55,"sma_120":117.23},{"date":"2025-01-24","open":122.31,"high":123.05,"low":121.88,"close":122.1,"volume":3483000,"rsi_14":75.84,"sma_20":119.25,"sma_60":115.83,"sma_120":117.31},{"date":"2025-01-27","open":123.38,"high":124.71,"low":121.19,"close":121.85,"volume":6207800,"rsi_14":76.65,"sma_20":120.22,"sma_60":116.08,"sma_120":117.39},{"date":"2025-01-28","open":127.82,"high":129.04,"low":122.9,"close":125.06,"volume":8451600,"rsi_14":80.09,"sma_20":121.27,"sma_60":116.45,"sma_120":117.51},{"date":"2025-01-29","open":124.14,"high":126.44,"low":121.81,"close":121.93,"volume":5179000,"rsi_14":62.82,"sma_20":121.82,"sma_60":116.75,"sma_120":117.6},{"date":"2025-01-30","open":122.44,"high":125.91,"low":122.33,"close":125.68,"volume":4343600,"rsi_14":60.85,"sma_20":122.79,"sma_60":117.12,"sma_120":117.74},{"date":"2025-01-31","open":125.83,"high":126.6,"low":124.24,"close":125.65,"volume":5569300,"rsi_14":66.86,"sma_20":123.63,"sma_60":117.47,"sma_120":117.86},{"date":"2025-02-03","open":125.21,"high":127.2,"low":124.28,"close":126.59,"volume":6067300,"rsi_14":64.39,"sma_20":124.49,"sma_60":117.88,"sma_120":117.98},{"date":"2025-02-04","open":126.22,"high":127.12,"low":124.74,"close":125.08,"volume":4036800,"rsi_14":61.61,"sma_20":124.75,"sma_60":118.34,"sma_120":118.09},{"date":"2025-02-05","open":126.34,"high":126.56,"low":125.0,"close":125.85,"volume":4881500,"rsi_14":64.99,"sma_20":125.22,"sma_60":118.78,"sma_120":118.2},{"date":"2025-02-06","open":125.75,"high":126.43,"low":124.26,"close":125.48,"volume":3363300,"rsi_14":51.99,"sma_20":125.46,"sma_60":119.19,"sma_120":118.3},{"date":"2025-02-07","open":125.5,"high":125.7,"low":124.07,"close":124.67,"volume":3827300,"rsi_14":66.79,"sma_20":125.72,"sma_60":119.56,"sma_120":118.39},{"date":"2025-02-10","open":124.79,"high":125.21,"low":123.65,"close":124.97,"volume":5344900,"rsi_14":42.47,"sma_20":126.03,"sma_60":119.93,"sma_120":118.48},{"date":"2025-02-11","open":125.79,"high":126.11,"low":124.53,"close":125.8,"volume":3320600,"rsi_14":51.41,"sma_20":126.11,"sma_60":120.33,"sma_120":118.57},{"date":"2025-02-12","open":124.54,"high":125.31,"low":123.2,"close":123.53,"volume":5154900,"rsi_14":27.7,"sma_20":126.27,"sma_60":120.65,"sma_120":118.65},{"date":"2025-02-13","open":124.27,"high":124.37,"low":122.06,"close":122.62,"volume":6580400,"rsi_14":30.33,"sma_20":125.96,"sma_60":121.0,"sma_120":118.72},{"date":"2025-02-14","open":122.24,"high":122.24,"low":118.27,"close":119.27,"volume":7715900,"rsi_14":12.79,"sma_20":125.32,"sma_60":121.22,"sma_120":118.76},{"date":"2025-02-18","open":121.06,"high":122.12,"low":120.25,"close":120.59,"volume":5386200,"rsi_14":25.0,"sma_20":124.72,"sma_60":121.47,"sma_120":118.81},{"date":"2025-02-19","open":121.22,"high":123.37,"low":120.92,"close":122.2,"volume":5124600,"rsi_14":38.31,"sma_20":124.43,"sma_60":121.79,"sma_120":118.87},{"date":"2025-02-20","open":121.56,"high":122.1,"low":120.03,"close":121.91,"volume":3132000,"rsi_14":35.54,"sma_20":124.03,"sma_60":122.15,"sma_120":118.92},{"date":"2025-02-21","open":121.98,"high":122.89,"low":120.14,"close":120.74,"volume":4846100,"rsi_14":26.8,"sma_20":123.55,"sma_60":122.45,"sma_120":118.95},{"date":"2025-02-24","open":122.42,"high":123.62,"low":122.05,"close":122.84,"volume":4461000,"rsi_14":46.75,"sma_20":123.36,"sma_60":122.78,"sma_120":118.99},{"date":"2025-02-25","open":123.31,"high":125.28,"low":123.06,"close":124.71,"volume":6007900,"rsi_14":58.94,"sma_20":123.34,"sma_60":123.2,"sma_120":119.03},{"date":"2025-02-26","open":124.88,"high":125.68,"low":124.22,"close":124.68,"volume":3904500,"rsi_14":82.25,"sma_20":123.23,"sma_60":123.53,"sma_120":119.1},{"date":"2025-02-27","open":125.76,"high":128.28,"low":125.19,"close":127.82,"volume":5758900,"rsi_14":85.43,"sma_20":123.66,"sma_60":123.92,"sma_120":119.18},{"date":"2025-02-28","open":128.57,"high":130.34,"low":127.92,"close":130.24,"volume":7461000,"rsi_14":86.5,"sma_20":124.43,"sma_60":124.39,"sma_120":119.3},{"date":"2025-03-03","open":131.56,"high":132.56,"low":130.17,"close":131.06,"volume":6215800,"rsi_14":89.65,"sma_20":125.61,"sma_60":124.85,"sma_120":119.44},{"date":"2025-03-04","open":130.76,"high":131.94,"low":125.83,"close":126.04,"volume":7911200,"rsi_14":67.2,"sma_20":126.16,"sma_60":125.12,"sma_120":119.51},{"date":"2025-03-05","open":126.8,"high":127.84,"low":125.58,"close":126.96,"volume":5774900,"rsi_14":64.49,"sma_20":126.64,"sma_60":125.27,"sma_120":119.6},{"date":"2025-03-06","open":125.95,"high":126.2,"low":123.36,"close":125.63,"volume":6258300,"rsi_14":53.36,"sma_20":127.02,"sma_60":125.42,"sma_120":119.68},{"date":"2025-03-07","open":124.37,"high":126.23,"low":123.65,"close":125.74,"volume":6418500,"rsi_14":53.87,"sma_20":127.52,"sma_60":125.51,"sma_120":119.76},{"date":"2025-03-10","open":124.37,"high":127.15,"low":123.8,"close":125.86,"volume":4916800,"rsi_14":40.89,"sma_20":127.83,"sma_60":125.64,"sma_120":119.85},{"date":"2025-03-11","open":126.03,"high":126.38,"low":124.47,"close":125.46,"volume":4404800,"rsi_14":22.65,"sma_20":127.9,"sma_60":125.76,"sma_120":119.93},{"date":"2025-03-12","open":125.7,"high":125.89,"low":124.19,"close":125.31,"volume":4701800,"rsi_14":14.34,"sma_20":127.97,"sma_60":125.77,"sma_120":120.02},{"date":"2025-03-13","open":125.66,"high":126.96,"low":125.35,"close":126.53,"volume":3434100,"rsi_14":55.76,"sma_20":127.84,"sma_60":125.92,"sma_120":120.12},{"date":"2025-03-14","open":126.27,"high":127.99,"low":125.35,"close":127.3,"volume":5380700,"rsi_14":54.18,"sma_20":127.54,"sma_60":125.98,"sma_120":120.22},{"date":"2025-03-17","open":127.31,"high":129.97,"low":127.31,"close":129.32,"volume":4934600,"rsi_14":88.55,"sma_20":127.36,"sma_60":126.1,"sma_120":120.35},{"date":"2025-03-18","open":129.34,"high":130.51,"low":128.99,"close":129.95,"volume":4128400,"rsi_14":89.65,"sma_20":127.76,"sma_60":126.21,"sma_120":120.46},{"date":"2025-03-19","open":131.24,"high":132.93,"low":130.75,"close":132.52,"volume":7080700,"rsi_14":92.93,"sma_20":128.32,"sma_60":126.46,"sma_120":120.59},{"date":"2025-03-20","open":131.35,"high":132.52,"low":131.12,"close":131.69,"volume":4311300,"rsi_14":88.04,"sma_20":128.93,"sma_60":126.66,"sma_120":120.72},{"date":"2025-03-21","open":131.06,"high":131.72,"low":128.98,"close":129.63,"volume":9545900,"rsi_14":71.39,"sma_20":129.32,"sma_60":126.8,"sma_120":120.83},{"date":"2025-03-24","open":129.92,"high":132.1,"low":129.21,"close":131.9,"volume":5525300,"rsi_14":74.1,"sma_20":129.93,"sma_60":127.04,"sma_120":120.95},{"date":"2025-03-25","open":131.99,"high":133.13,"low":131.21,"close":132.85,"volume":3990600,"rsi_14":74.5,"sma_20":130.67,"sma_60":127.3,"sma_120":121.08},{"date":"2025-03-26","open":133.16,"high":133.35,"low":131.29,"close":131.55,"volume":4464500,"rsi_14":60.52,"sma_20":131.3,"sma_60":127.5,"sma_120":121.18},{"date":"2025-03-27","open":132.12,"high":132.17,"low":130.41,"close":130.67,"volume":3914000,"rsi_14":53.33,"sma_20":131.72,"sma_60":127.74,"sma_120":121.26},{"date":"2025-03-28","open":130.22,"high":130.88,"low":128.92,"close":129.0,"volume":3935200,"rsi_14":32.32,"sma_20":131.89,"sma_60":127.95,"sma_120":121.34},{"date":"2025-03-31","open":128.35,"high":130.39,"low":127.88,"close":129.72,"volume":5521100,"rsi_14":40.02,"sma_20":131.93,"sma_60":128.3,"sma_120":121.41},{"date":"2025-04-01","open":129.54,"high":130.29,"low":128.64,"close":130.1,"volume":4799300,"rsi_14":52.87,"sma_20":131.95,"sma_60":128.62,"sma_120":121.49},{"date":"2025-04-02","open":128.64,"high":130.92,"low":128.5,"close":130.4,"volume":3352900,"rsi_14":37.86,"sma_20":131.73,"sma_60":128.9,"sma_120":121.58},{"date":"2025-04-03","open":128.29,"high":130.94,"low":127.25,"close":127.54,"volume":4605200,"rsi_14":17.25,"sma_20":131.31,"sma_60":129.09,"sma_120":121.64},{"date":"2025-04-04","open":123.39,"high":123.77,"low":114.92,"close":115.02,"volume":8526700,"rsi_14":7.24,"sma_20":130.58,"sma_60":128.99,"sma_120":121.6},{"date":"2025-04-07","open":111.56,"high":117.44,"low":109.95,"close":114.89,"volume":8774800,"rsi_14":7.54,"sma_20":128.99,"sma_60":128.76,"sma_120":121.56},{"date":"2025-04-08","open":120.47,"high":121.41,"low":116.25,"close":117.97,"volume":8108600,"rsi_14":22.4,"sma_20":127.38,"sma_60":128.51,"sma_120":121.54},{"date":"2025-04-09","open":116.56,"high":126.26,"low":115.73,"close":125.77,"volume":6747400,"rsi_14":42.71,"sma_20":126.05,"sma_60":128.44,"sma_120":121.58},{"date":"2025-04-10","open":124.29,"high":126.62,"low":121.21,"close":124.44,"volume":6457800,"rsi_14":39.9,"sma_20":125.73,"sma_60":128.38,"sma_120":121.59},{"date":"2025-04-11","open":123.55,"high":126.65,"low":122.42,"close":125.61,"volume":3654100,"rsi_14":41.71,"sma_20":125.25,"sma_60":128.25,"sma_120":121.62},{"date":"2025-04-14","open":126.58,"high":127.26,"low":125.63,"close":126.47,"volume":4099900,"rsi_14":48.01,"sma_20":124.91,"sma_60":128.09,"sma_120":121.66},{"date":"2025-04-15","open":125.84,"high":127.26,"low":125.59,"close":125.98,"volume":6315600,"rsi_14":86.88,"sma_20":124.54,"sma_60":128.01,"sma_120":121.69},{"date":"2025-04-16","open":127.22,"high":127.51,"low":125.78,"close":126.58,"volume":5382800,"rsi_14":88.12,"sma_20":124.14,"sma_60":128.01,"sma_120":121.74},{"date":"2025-04-17","open":126.68,"high":127.8,"low":125.06,"close":126.22,"volume":5228300,"rsi_14":82.75,"sma_20":123.82,"sma_60":128.02,"sma_120":121.76},{"date":"2025-04-21","open":125.84,"high":126.07,"low":122.15,"close":123.51,"volume":6397400,"rsi_14":34.94,"sma_20":124.25,"sma_60":127.98,"sma_120":121.78},{"date":"2025-04-22","open":112.16,"high":114.77,"low":110.3,"close":111.4,"volume":17094400,"rsi_14":14.35,"sma_20":124.5,"sma_60":127.7,"sma_120":121.7},{"date":"2025-04-23","open":114.95,"high":120.08,"low":114.85,"close":117.79,"volume":10456300,"rsi_14":33.39,"sma_20":124.31,"sma_60":127.33,"sma_120":121.66},{"date":"2025-04-24","open":117.55,"high":119.54,"low":117.04,"close":119.45,"volume":4512800,"rsi_14":35.56,"sma_20":123.98,"sma_60":127.1,"sma_120":121.67},{"date":"2025-04-25","open":120.19,"high":122.9,"low":119.88,"close":122.63,"volume":6205900,"rsi_14":43.8,"sma_20":123.57,"sma_60":126.94,"sma_120":121.71},{"date":"2025-04-28","open":123.33,"high":123.7,"low":121.12,"close":122.22,"volume":5460100,"rsi_14":41.88,"sma_20":123.31,"sma_60":126.79,"sma_120":121.75},{"date":"2025-04-29","open":122.22,"high":123.43,"low":121.82,"close":123.13,"volume":4313600,"rsi_14":44.35,"sma_20":122.97,"sma_60":126.6,"sma_120":121.81},{"date":"2025-04-30","open":123.19,"high":123.95,"low":121.04,"close":123.52,"volume":5674100,"rsi_14":50.02,"sma_20":122.68,"sma_60":126.39,"sma_120":121.89},{"date":"2025-05-01","open":123.79,"high":125.44,"low":122.84,"close":124.78,"volume":4820900,"rsi_14":97.1,"sma_20":122.47,"sma_60":126.15,"sma_120":121.97},{"date":"2025-05-02","open":126.7,"high":128.29,"low":125.21,"close":127.52,"volume":5002200,"rsi_14":96.1,"sma_20":122.44,"sma_60":125.95,"sma_120":122.05},{"date":"2025-05-05","open":127.31,"high":127.37,"low":125.63,"close":125.93,"volume":3293300,"rsi_14":80.93,"sma_20":122.63,"sma_60":125.82,"sma_120":122.13},{"date":"2025-05-06","open":124.94,"high":126.01,"low":124.29,"close":125.51,"volume":2596100,"rsi_14":68.65,"sma_20":123.46,"sma_60":125.65,"sma_120":122.18},{"date":"2025-05-07","open":125.17,"high":126.15,"low":124.75,"close":124.86,"volume":4029200,"rsi_14":66.63,"sma_20":124.53,"sma_60":125.41,"sma_120":122.22},{"date":"2025-05-08","open":125.34,"high":127.83,"low":124.86,"close":126.01,"volume":4748300,"rsi_14":67.58,"sma_20":125.21,"sma_60":125.18,"sma_120":122.27},{"date":"2025-05-09","open":126.19,"high":126.19,"low":123.42,"close":126.01,"volume":4857600,"rsi_14":65.95,"sma_20":125.72,"sma_60":125.01,"sma_120":122.32},{"date":"2025-05-12","open":127.2,"high":128.1,"low":124.76,"close":127.86,"volume":4686400,"rsi_14":68.38,"sma_20":126.17,"sma_60":124.91,"sma_120":122.43},{"date":"2025-05-13","open":128.29,"high":129.31,"low":127.76,"close":128.02,"volume":4334700,"rsi_14":54.3,"sma_20":126.7,"sma_60":124.86,"sma_120":122.53},{"date":"2025-05-14","open":128.77,"high":129.12,"low":126.44,"close":128.09,"volume":4843600,"rsi_14":75.11,"sma_20":127.18,"sma_60":124.8,"sma_120":122.63},{"date":"2025-05-15","open":129.21,"high":132.84,"low":129.03,"close":132.72,"volume":6772200,"rsi_14":92.4,"sma_20":128.21,"sma_60":124.84,"sma_120":122.77},{"date":"2025-05-16","open":132.9,"high":133.58,"low":131.7,"close":132.68,"volume":4776000,"rsi_14":99.5,"sma_20":128.73,"sma_60":125.02,"sma_120":122.91},{"date":"2025-05-19","open":133.07,"high":134.87,"low":132.39,"close":134.36,"volume":5180800,"rsi_14":99.54,"sma_20":129.58,"sma_60":125.67,"sma_120":123.05},{"date":"2025-05-20","open":133.57,"high":134.9,"low":133.08,"close":134.34,"volume":4998600,"rsi_14":99.3,"sma_20":130.47,"sma_60":126.32,"sma_120":123.19},{"date":"2025-05-21","open":135.64,"high":135.95,"low":132.06,"close":132.16,"volume":5514900,"rsi_14":74.47,"sma_20":131.2,"sma_60":126.8,"sma_120":123.33},{"date":"2025-05-22","open":131.82,"high":132.19,"low":130.75,"close":131.3,"volume":3790900,"rsi_14":67.29,"sma_20":131.73,"sma_60":126.98,"sma_120":123.45},{"date":"2025-05-23","open":129.78,"high":131.3,"low":129.26,"close":130.27,"volume":5510000,"rsi_14":60.48,"sma_20":132.16,"sma_60":127.18,"sma_120":123.56},{"date":"2025-05-27","open":132.38,"high":132.78,"low":130.08,"close":132.08,"volume":5160800,"rsi_14":45.85,"sma_20":132.59,"sma_60":127.39,"sma_120":123.67},{"date":"2025-05-28","open":132.53,"high":132.88,"low":128.85,"close":130.77,"volume":5426300,"rsi_14":39.26,"sma_20":132.87,"sma_60":127.54,"sma_120":123.8},{"date":"2025-05-29","open":130.05,"high":132.97,"low":129.83,"close":132.69,"volume":3634700,"rsi_14":40.82,"sma_20":133.33,"sma_60":127.76,"sma_120":123.94},{"date":"2025-05-30","open":132.88,"high":135.15,"low":132.26,"close":134.34,"volume":8195100,"rsi_14":49.98,"sma_20":133.49,"sma_60":128.03,"sma_120":124.1},{"date":"2025-06-02","open":134.28,"high":135.36,"low":133.31,"close":135.3,"volume":3946200,"rsi_14":66.46,"sma_20":133.76,"sma_60":128.33,"sma_120":124.26},{"date":"2025-06-03","open":135.25,"high":136.61,"low":134.29,"close":135.34,"volume":3493900,"rsi_14":73.17,"sma_20":133.86,"sma_60":128.73,"sma_120":124.43},{"date":"2025-06-04","open":135.99,"high":136.68,"low":135.49,"close":136.38,"volume":3200400,"rsi_14":84.91,"sma_20":134.06,"sma_60":129.57,"sma_120":124.62},{"date":"2025-06-05","open":137.02,"high":137.13,"low":136.07,"close":136.89,"volume":3510800,"rsi_14":82.28,"sma_20":134.54,"sma_60":130.21,"sma_120":124.81},{"date":"2025-06-06","open":137.49,"high":138.44,"low":136.15,"close":136.92,"volume":4511000,"rsi_14":100.0,"sma_20":135.1,"sma_60":130.79,"sma_120":125.0},{"date":"2025-06-09","open":137.02,"high":138.88,"low":136.11,"close":138.77,"volume":7104300,"rsi_14":100.0,"sma_20":135.96,"sma_60":131.34,"sma_120":125.22},{"date":"2025-06-10","open":138.3,"high":138.91,"low":135.78,"close":136.35,"volume":6303500,"rsi_14":64.66,"sma_20":136.39,"sma_60":131.81,"sma_120":125.4},{"date":"2025-06-11","open":136.82,"high":139.63,"low":133.31,"close":139.59,"volume":6370300,"rsi_14":73.46,"sma_20":137.28,"sma_60":132.36,"sma_120":125.61},{"date":"2025-06-12","open":138.07,"high":139.83,"low":137.93,"close":138.77,"volume":4664400,"rsi_14":67.3,"sma_20":137.89,"sma_60":132.88,"sma_120":125.81},{"date":"2025-06-13","open":141.76,"high":143.73,"low":140.09,"close":143.4,"volume":11765200,"rsi_14":76.02,"sma_20":138.8,"sma_60":133.5,"sma_120":126.08},{"date":"2025-06-16","open":144.2,"high":144.76,"low":142.64,"close":144.16,"volume":7986100,"rsi_14":76.45,"sma_20":139.7,"sma_60":134.06,"sma_120":126.35},{"date":"2025-06-17","open":145.12,"high":146.84,"low":143.52,"close":146.15,"volume":7251800,"rsi_14":79.39,"sma_20":140.79,"sma_60":134.74,"sma_120":126.62},{"date":"2025-06-18","open":146.23,"high":146.92,"low":143.37,"close":143.58,"volume":7116900,"rsi_14":64.65,"sma_20":141.51,"sma_60":135.35,"sma_120":126.87},{"date":"2025-06-20","open":143.57,"high":145.83,"low":141.64,"close":144.34,"volume":9220600,"rsi_14":77.07,"sma_20":142.26,"sma_60":136.0,"sma_120":127.13},{"date":"2025-06-23","open":144.52,"high":144.76,"low":142.82,"close":143.52,"volume":6548500,"rsi_14":65.95,"sma_20":142.93,"sma_60":136.59,"sma_120":127.37},{"date":"2025-06-24","open":141.25,"high":141.78,"low":138.31,"close":139.62,"volume":8242100,"rsi_14":52.78,"sma_20":143.01,"sma_60":137.05,"sma_120":127.59},{"date":"2025-06-25","open":140.05,"high":140.19,"low":138.27,"close":139.16,"volume":10395000,"rsi_14":31.15,"sma_20":143.3,"sma_60":137.42,"sma_120":127.82},{"date":"2025-06-26","open":139.68,"high":141.15,"low":139.04,"close":140.43,"volume":5407500,"rsi_14":34.14,"sma_20":143.38,"sma_60":137.84,"sma_120":128.05},{"date":"2025-06-27","open":139.84,"high":142.44,"low":139.7,"close":142.39,"volume":9173900,"rsi_14":33.98,"sma_20":143.75,"sma_60":138.32,"sma_120":128.3},{"date":"2025-06-30","open":143.2,"high":144.11,"low":142.73,"close":143.73,"volume":5939500,"rsi_14":50.7,"sma_20":143.78,"sma_60":138.69,"sma_120":128.56},{"date":"2025-07-01","open":143.37,"high":143.51,"low":140.42,"close":141.93,"volume":4819500,"rsi_14":39.56,"sma_20":143.55,"sma_60":139.0,"sma_120":128.81},{"date":"2025-07-02","open":141.41,"high":142.45,"low":140.72,"close":142.25,"volume":3253300,"rsi_14":44.26,"sma_20":143.16,"sma_60":139.27,"sma_120":129.07},{"date":"2025-07-03","open":142.22,"high":144.09,"low":142.11,"close":143.46,"volume":1888700,"rsi_14":72.94,"sma_20":143.15,"sma_60":139.57,"sma_120":129.32},{"date":"2025-07-07","open":143.97,"high":144.48,"low":142.85,"close":143.63,"volume":4532500,"rsi_14":77.68,"sma_20":143.08,"sma_60":139.96,"sma_120":129.59},{"date":"2025-07-08","open":143.37,"high":143.71,"low":140.74,"close":142.64,"volume":4331300,"rsi_14":64.14,"sma_20":142.99,"sma_60":140.34,"sma_120":129.82},{"date":"2025-07-09","open":143.44,"high":144.2,"low":142.46,"close":143.89,"volume":2666200,"rsi_14":60.56,"sma_20":143.42,"sma_60":140.8,"sma_120":130.05},{"date":"2025-07-10","open":143.82,"high":144.24,"low":142.75,"close":144.1,"volume":4130900,"rsi_14":53.14,"sma_20":143.92,"sma_60":141.2,"sma_120":130.29},{"date":"2025-07-11","open":143.89,"high":144.76,"low":143.22,"close":144.57,"volume":3468800,"rsi_14":78.51,"sma_20":144.33,"sma_60":141.66,"sma_120":130.52},{"date":"2025-07-14","open":145.57,"high":147.22,"low":144.77,"close":146.94,"volume":4461000,"rsi_14":85.1,"sma_20":144.79,"sma_60":142.14,"sma_120":130.76},{"date":"2025-07-15","open":147.45,"high":148.39,"low":146.07,"close":146.35,"volume":4530500,"rsi_14":73.82,"sma_20":145.06,"sma_60":142.55,"sma_120":130.96},{"date":"2025-07-16","open":146.51,"high":148.0,"low":145.93,"close":147.81,"volume":3361700,"rsi_14":78.45,"sma_20":145.65,"sma_60":142.97,"sma_120":131.18},{"date":"2025-07-17","open":148.2,"high":149.61,"low":147.83,"close":149.12,"volume":4326500,"rsi_14":92.3,"sma_20":146.34,"sma_60":143.43,"sma_120":131.4},{"date":"2025-07-18","open":149.43,"high":150.45,"low":148.71,"close":149.12,"volume":5928600,"rsi_14":90.8,"sma_20":146.91,"sma_60":143.86,"sma_120":131.63},{"date":"2025-07-21","open":149.6,"high":150.98,"low":148.69,"close":149.18,"volume":7116000,"rsi_14":90.57,"sma_20":147.47,"sma_60":144.27,"sma_120":131.86},{"date":"2025-07-22","open":143.2,"high":147.91,"low":141.31,"close":146.83,"volume":10722700,"rsi_14":63.89,"sma_20":147.89,"sma_60":144.6,"sma_120":132.04},{"date":"2025-07-23","open":147.65,"high":154.13,"low":146.77,"close":154.04,"volume":8667100,"rsi_14":77.33,"sma_20":148.92,"sma_60":145.12,"sma_120":132.31},{"date":"2025-07-24","open":153.8,"high":154.77,"low":152.72,"close":152.79,"volume":4865300,"rsi_14":73.59,"sma_20":149.79,"sma_60":145.67,"sma_120":132.54},{"date":"2025-07-25","open":152.78,"high":154.86,"low":151.84,"close":154.42,"volume":4728200,"rsi_14":73.91,"sma_20":150.78,"sma_60":146.17,"sma_120":132.78},{"date":"2025-07-28","open":154.68,"high":154.86,"low":153.19,"close":153.62,"volume":4022900,"rsi_14":66.91,"sma_20":151.46,"sma_60":146.66,"sma_120":133.01},{"date":"2025-07-29","open":154.75,"high":155.79,"low":153.37,"close":154.15,"volume":4341800,"rsi_14":69.3,"sma_20":152.29,"sma_60":147.04,"sma_120":133.26},{"date":"2025-07-30","open":154.47,"high":155.73,"low":153.46,"close":155.4,"volume":3998700,"rsi_14":71.67,"sma_20":153.11,"sma_60":147.44,"sma_120":133.51},{"date":"2025-07-31","open":155.12,"high":155.24,"low":153.78,"close":154.59,"volume":4796000,"rsi_14":79.54,"sma_20":153.71,"sma_60":147.74,"sma_120":133.76},{"date":"2025-08-01","open":153.33,"high":154.5,"low":150.84,"close":153.84,"volume":4420700,"rsi_14":52.09,"sma_20":154.24,"sma_60":148.1,"sma_120":134.01},{"date":"2025-08-04","open":154.16,"high":155.41,"low":153.77,"close":154.4,"volume":3961900,"rsi_14":65.52,"sma_20":154.81,"sma_60":148.45,"sma_120":134.26},{"date":"2025-08-05","open":154.29,"high":155.05,"low":152.81,"close":153.37,"volume":4993900,"rsi_14":45.67,"sma_20":155.52,"sma_60":148.8,"sma_120":134.49},{"date":"2025-08-06","open":153.69,"high":154.75,"low":152.7,"close":152.8,"volume":4112100,"rsi_14":47.39,"sma_20":155.45,"sma_60":149.26,"sma_120":134.74},{"date":"2025-08-07","open":151.72,"high":152.81,"low":150.34,"close":152.81,"volume":5105800,"rsi_14":36.61,"sma_20":155.5,"sma_60":149.74,"sma_120":135.0},{"date":"2025-08-08","open":153.64,"high":153.95,"low":151.79,"close":151.93,"volume":3667300,"rsi_14":12.34,"sma_20":155.3,"sma_60":150.14,"sma_120":135.28},{"date":"2025-08-11","open":151.8,"high":152.72,"low":151.22,"close":151.87,"volume":3572900,"rsi_14":14.76,"sma_20":155.18,"sma_60":150.48,"sma_120":135.55},{"date":"2025-08-12","open":152.04,"high":152.98,"low":151.64,"close":152.55,"volume":2962300,"rsi_14":32.9,"sma_20":155.02,"sma_60":150.79,"sma_120":135.81},{"date":"2025-08-13","open":153.05,"high":153.38,"low":149.77,"close":152.76,"volume":5012300,"rsi_14":26.21,"sma_20":154.75,"sma_60":151.17,"sma_120":136.07},{"date":"2025-08-14","open":152.66,"high":153.37,"low":151.72,"close":152.15,"volume":2766600,"rsi_14":29.77,"sma_20":154.5,"sma_60":151.52,"sma_120":136.34},{"date":"2025-08-15","open":152.01,"high":152.61,"low":151.09,"close":151.84,"volume":4593800,"rsi_14":32.61,"sma_20":154.3,"sma_60":151.82,"sma_120":136.58},{"date":"2025-08-18","open":152.18,"high":153.9,"low":152.15,"close":153.23,"volume":3679300,"rsi_14":55.02,"sma_20":154.18,"sma_60":152.16,"sma_120":136.83},{"date":"2025-08-19","open":152.31,"high":152.87,"low":150.97,"close":151.42,"volume":3008600,"rsi_14":44.95,"sma_20":153.98,"sma_60":152.47,"sma_120":137.06},{"date":"2025-08-20","open":151.53,"high":154.82,"low":150.86,"close":154.31,"volume":3766500,"rsi_14":65.39,"sma_20":154.14,"sma_60":152.83,"sma_120":137.28},{"date":"2025-08-21","open":154.5,"high":155.45,"low":153.94,"close":154.04,"volume":3179800,"rsi_14":59.94,"sma_20":154.26,"sma_60":153.18,"sma_120":137.49},{"date":"2025-08-22","open":154.76,"high":155.64,"low":153.93,"close":153.96,"volume":4252700,"rsi_14":58.12,"sma_20":154.47,"sma_60":153.52,"sma_120":137.68},{"date":"2025-08-25","open":154.34,"high":155.34,"low":153.72,"close":153.99,"volume":2431100,"rsi_14":63.61,"sma_20":154.68,"sma_60":153.77,"sma_120":137.92},{"date":"2025-08-26","open":154.47,"high":157.37,"low":154.1,"close":157.24,"volume":5096100,"rsi_14":77.79,"sma_20":155.15,"sma_60":154.15,"sma_120":138.18},{"date":"2025-08-27","open":157.64,"high":157.87,"low":156.68,"close":157.51,"volume":2992300,"rsi_14":74.89,"sma_20":155.63,"sma_60":154.5,"sma_120":138.45},{"date":"2025-08-28","open":157.81,"high":158.91,"low":156.93,"close":158.32,"volume":3117700,"rsi_14":95.45,"sma_20":156.26,"sma_60":154.82,"sma_120":138.73},{"date":"2025-08-29","open":158.71,"high":158.75,"low":156.12,"close":156.29,"volume":3774900,"rsi_14":64.71,"sma_20":156.71,"sma_60":155.08,"sma_120":138.99},{"date":"2025-09-02","open":155.89,"high":156.32,"low":154.09,"close":155.7,"volume":3260100,"rsi_14":61.82,"sma_20":156.96,"sma_60":155.32,"sma_120":139.25},{"date":"2025-09-03","open":155.65,"high":156.03,"low":154.17,"close":155.8,"volume":2738900,"rsi_14":63.04,"sma_20":157.4,"sma_60":155.64,"sma_120":139.51},{"date":"2025-09-04","open":155.92,"high":156.85,"low":155.25,"close":156.36,"volume":3218800,"rsi_14":65.63,"sma_20":157.61,"sma_60":155.73,"sma_120":139.76},{"date":"2025-09-05","open":156.29,"high":156.68,"low":153.29,"close":155.22,"volume":4046300,"rsi_14":31.6,"sma_20":157.73,"sma_60":155.83,"sma_120":140.0},{"date":"2025-09-08","open":154.63,"high":154.71,"low":151.42,"close":151.97,"volume":5522800,"rsi_14":17.33,"sma_20":157.63,"sma_60":155.8,"sma_120":140.2},{"date":"2025-09-09","open":151.4,"high":151.46,"low":148.41,"close":149.54,"volume":5461300,"rsi_14":6.54,"sma_20":157.3,"sma_60":155.7,"sma_120":140.37},{"date":"2025-09-10","open":149.78,"high":152.78,"low":149.44,"close":152.74,"volume":4520400,"rsi_14":34.27,"sma_20":156.85,"sma_60":155.62,"sma_120":140.54},{"date":"2025-09-11","open":152.77,"high":155.7,"low":152.11,"close":155.35,"volume":4289900,"rsi_14":48.67,"sma_20":156.51,"sma_60":155.6,"sma_120":140.74},{"date":"2025-09-12","open":155.45,"high":155.83,"low":153.55,"close":153.58,"volume":3194400,"rsi_14":42.57,"sma_20":156.16,"sma_60":155.58,"sma_120":140.95},{"date":"2025-09-15","open":153.66,"high":156.17,"low":153.44,"close":156.06,"volume":3891400,"rsi_14":49.1,"sma_20":155.9,"sma_60":155.64,"sma_120":141.16},{"date":"2025-09-16","open":157.52,"high":157.62,"low":155.34,"close":156.27,"volume":6525200,"rsi_14":53.27,"sma_20":155.96,"sma_60":155.7,"sma_120":141.36},{"date":"2025-09-17","open":156.26,"high":157.0,"low":155.32,"close":156.0,"volume":3999200,"rsi_14":65.53,"sma_20":155.98,"sma_60":155.79,"sma_120":141.57},{"date":"2025-09-18","open":155.01,"high":155.98,"low":154.22,"close":155.88,"volume":3696100,"rsi_14":79.76,"sma_20":155.93,"sma_60":155.89,"sma_120":141.78},{"date":"2025-09-19","open":156.38,"high":156.38,"low":154.4,"close":155.93,"volume":7083700,"rsi_14":71.26,"sma_20":156.0,"sma_60":156.0,"sma_120":142.01},{"date":"2025-09-22","open":155.76,"high":157.47,"low":155.37,"close":157.1,"volume":3296700,"rsi_14":64.45,"sma_20":156.52,"sma_60":156.17,"sma_120":142.25},{"date":"2025-09-23","open":157.42,"high":159.05,"low":156.63,"close":158.2,"volume":3287100,"rsi_14":92.87,"sma_20":157.39,"sma_60":156.38,"sma_120":142.49},{"date":"2025-09-24","open":158.8,"high":160.65,"low":158.36,"close":159.03,"volume":4269800,"rsi_14":89.71,"sma_20":158.03,"sma_60":156.6,"sma_120":142.73},{"date":"2025-09-25","open":159.77,"high":159.93,"low":157.36,"close":158.17,"volume":3917700,"rsi_14":71.69,"sma_20":158.31,"sma_60":156.78,"sma_120":142.99},{"date":"2025-09-26","open":159.64,"high":162.94,"low":159.33,"close":160.97,"volume":3961700,"rsi_14":85.9,"sma_20":159.06,"sma_60":157.08,"sma_120":143.38},{"date":"2025-09-29","open":164.99,"high":165.82,"low":160.42,"close":161.24,"volume":6216100,"rsi_14":87.88,"sma_20":159.59,"sma_60":157.4,"sma_120":143.78},{"date":"2025-09-30","open":161.89,"high":165.06,"low":161.48,"close":164.89,"volume":4893700,"rsi_14":91.97,"sma_20":160.46,"sma_60":157.79,"sma_120":144.18},{"date":"2025-10-01","open":163.45,"high":165.27,"low":162.67,"close":164.76,"volume":4034500,"rsi_14":89.76,"sma_20":161.34,"sma_60":158.24,"sma_120":144.51},{"date":"2025-10-02","open":164.7,"high":165.8,"low":163.47,"close":164.2,"volume":3498100,"rsi_14":82.99,"sma_20":162.18,"sma_60":158.57,"sma_120":144.85},{"date":"2025-10-03","open":164.38,"high":164.82,"low":163.09,"close":164.15,"volume":2678300,"rsi_14":80.81,"sma_20":163.01,"sma_60":158.91,"sma_120":145.17},{"date":"2025-10-06","open":164.56,"high":167.27,"low":164.56,"close":166.34,"volume":3816900,"rsi_14":92.34,"sma_20":163.95,"sma_60":159.33,"sma_120":145.51},{"date":"2025-10-07","open":166.89,"high":167.87,"low":166.36,"close":166.8,"volume":5186500,"rsi_14":89.89,"sma_20":164.82,"sma_60":159.76,"sma_120":145.86},{"date":"2025-10-08","open":167.59,"high":168.36,"low":165.97,"close":166.11,"volume":4683700,"rsi_14":81.51,"sma_20":165.53,"sma_60":160.06,"sma_120":146.2},{"date":"2025-10-09","open":166.52,"high":166.68,"low":159.54,"close":159.81,"volume":5962400,"rsi_14":25.55,"sma_20":165.7,"sma_60":160.14,"sma_120":146.48},{"date":"2025-10-10","open":159.65,"high":160.09,"low":155.14,"close":155.4,"volume":7776400,"rsi_14":18.08,"sma_20":165.42,"sma_60":160.09,"sma_120":146.76},{"date":"2025-10-13","open":156.14,"high":157.22,"low":155.07,"close":156.53,"volume":5322300,"rsi_14":24.84,"sma_20":164.66,"sma_60":160.05,"sma_120":147.14},{"date":"2025-10-14","open":155.89,"high":158.24,"low":155.0,"close":157.07,"volume":3590500,"rsi_14":27.51,"sma_20":163.87,"sma_60":160.09,"sma_120":147.47},{"date":"2025-10-15","open":157.16,"high":158.32,"low":153.37,"close":154.71,"volume":5954700,"rsi_14":13.44,"sma_20":163.36,"sma_60":160.08,"sma_120":147.77},{"date":"2025-10-16","open":155.47,"high":156.02,"low":153.82,"close":154.76,"volume":3926600,"rsi_14":11.13,"sma_20":162.38,"sma_60":160.03,"sma_120":148.05},{"date":"2025-10-17","open":154.05,"high":156.23,"low":153.82,"close":155.65,"volume":5435200,"rsi_14":16.65,"sma_20":161.04,"sma_60":160.02,"sma_120":148.33},{"date":"2025-10-20","open":157.34,"high":159.71,"low":157.12,"close":158.37,"volume":6517800,"rsi_14":44.02,"sma_20":160.23,"sma_60":160.23,"sma_120":148.63},{"date":"2025-10-21","open":169.3,"high":176.15,"low":167.78,"close":170.52,"volume":12296700,"rsi_14":88.08,"sma_20":160.61,"sma_60":160.94,"sma_120":149.03},{"date":"2025-10-22","open":171.94,"high":176.11,"low":171.38,"close":175.38,"volume":10219100,"rsi_14":89.97,"sma_20":161.55,"sma_60":161.7,"sma_120":149.46},{"date":"2025-10-23","open":175.01,"high":177.35,"low":173.93,"close":176.82,"volume":5249400,"rsi_14":90.34,"sma_20":163.27,"sma_60":162.43,"sma_120":149.88},{"date":"2025-10-24","open":177.83,"high":177.87,"low":175.69,"close":176.04,"volume":3471600,"rsi_14":96.6,"sma_20":165.35,"sma_60":163.18,"sma_120":150.31},{"date":"2025-10-27","open":176.81,"high":177.01,"low":174.91,"close":176.63,"volume":4039700,"rsi_14":96.68,"sma_20":167.38,"sma_60":163.88,"sma_120":150.74},{"date":"2025-10-28","open":176.68,"high":178.66,"low":175.95,"close":176.06,"volume":3344100,"rsi_14":94.2,"sma_20":169.3,"sma_60":164.54,"sma_120":151.17},{"date":"2025-10-29","open":175.2,"high":176.37,"low":173.43,"close":173.79,"volume":4285200,"rsi_14":84.04,"sma_20":171.23,"sma_60":165.14,"sma_120":151.58},{"date":"2025-10-30","open":174.54,"high":176.39,"low":174.24,"close":174.83,"volume":3637300,"rsi_14":68.69,"sma_20":173.26,"sma_60":165.78,"sma_120":151.99},{"date":"2025-10-31","open":174.91,"high":176.5,"low":174.17,"close":175.9,"volume":4347100,"rsi_14":53.31,"sma_20":175.31,"sma_60":166.45,"sma_120":152.4},{"date":"2025-11-03","open":175.89,"high":175.95,"low":172.89,"close":174.46,"volume":3843800,"rsi_14":34.73,"sma_20":176.93,"sma_60":167.04,"sma_120":152.8},{"date":"2025-11-04","open":173.98,"high":175.29,"low":172.88,"close":173.05,"volume":3837800,"rsi_14":32.12,"sma_20":177.19,"sma_60":167.54,"sma_120":153.18},{"date":"2025-11-05","open":172.36,"high":174.18,"low":171.38,"close":171.46,"volume":4493800,"rsi_14":22.48,"sma_20":176.79,"sma_60":167.96,"sma_120":153.51},{"date":"2025-11-06","open":171.47,"high":172.83,"low":171.07,"close":172.55,"volume":3631300,"rsi_14":32.24,"sma_20":176.36,"sma_60":168.44,"sma_120":153.85},{"date":"2025-11-07","open":172.7,"high":175.1,"low":171.22,"close":174.39,"volume":3774300,"rsi_14":53.17,"sma_20":176.19,"sma_60":168.89,"sma_120":154.19},{"date":"2025-11-10","open":174.26,"high":176.93,"low":173.73,"close":176.42,"volume":2739000,"rsi_14":57.59,"sma_20":176.17,"sma_60":169.41,"sma_120":154.55},{"date":"2025-11-11","open":176.2,"high":177.37,"low":174.82,"close":176.61,"volume":3387700,"rsi_14":53.7,"sma_20":176.23,"sma_60":169.8,"sma_120":154.93},{"date":"2025-11-12","open":175.99,"high":177.28,"low":174.78,"close":175.1,"volume":4470500,"rsi_14":53.32,"sma_20":176.36,"sma_60":170.15,"sma_120":155.3},{"date":"2025-11-13","open":176.02,"high":176.18,"low":170.6,"close":171.42,"volume":3617800,"rsi_14":43.18,"sma_20":176.02,"sma_60":170.39,"sma_120":155.65},{"date":"2025-11-14","open":171.42,"high":173.59,"low":169.98,"close":173.01,"volume":3224700,"rsi_14":56.49,"sma_20":175.72,"sma_60":170.69,"sma_120":156.0},{"date":"2025-11-17","open":173.53,"high":173.73,"low":172.08,"close":173.07,"volume":3913600,"rsi_14":52.4,"sma_20":175.58,"sma_60":170.92,"sma_120":156.36},{"date":"2025-11-18","open":174.12,"high":175.33,"low":171.77,"close":172.17,"volume":3742500,"rsi_14":38.85,"sma_20":175.5,"sma_60":171.1,"sma_120":156.69},{"date":"2025-11-19","open":170.98,"high":172.22,"low":169.98,"close":171.23,"volume":3902400,"rsi_14":20.71,"sma_20":175.47,"sma_60":171.27,"sma_120":157.01},{"date":"2025-11-20","open":173.96,"high":174.96,"low":169.98,"close":170.21,"volume":4221000,"rsi_14":16.99,"sma_20":175.24,"sma_60":171.62,"sma_120":157.31},{"date":"2025-11-21","open":170.43,"high":170.47,"low":166.83,"close":167.87,"volume":6108400,"rsi_14":15.64,"sma_20":174.58,"sma_60":172.04,"sma_120":157.58},{"date":"2025-11-24","open":167.48,"high":171.8,"low":167.1,"close":171.37,"volume":8116600,"rsi_14":49.69,"sma_20":174.07,"sma_60":172.54,"sma_120":157.88},{"date":"2025-11-25","open":170.92,"high":171.78,"low":167.72,"close":170.32,"volume":5511700,"rsi_14":36.23,"sma_20":173.43,"sma_60":172.99,"sma_120":158.17},{"date":"2025-11-26","open":170.72,"high":172.18,"low":170.19,"close":171.35,"volume":3564400,"rsi_14":41.97,"sma_20":173.05,"sma_60":173.55,"sma_120":158.46},{"date":"2025-11-28","open":171.2,"high":173.08,"low":171.16,"close":173.05,"volume":1680400,"rsi_14":46.87,"sma_20":174.61,"sma_60":167.08,"sma_120":158.75},{"date":"2025-12-01","open":171.85,"high":172.15,"low":166.11,"close":166.23,"volume":4885600,"rsi_14":30.62,"sma_20":174.13,"sma_60":167.27,"sma_120":159.01},{"date":"2025-12-02","open":167.58,"high":167.58,"low":166.25,"close":167.0,"volume":4053600,"rsi_14":32.13,"sma_20":173.75,"sma_60":167.52,"sma_120":159.24},{"date":"2025-12-03","open":167.25,"high":167.39,"low":164.97,"close":166.66,"volume":5452200,"rsi_14":33.58,"sma_20":173.42,"sma_60":167.81,"sma_120":159.48},{"date":"2025-12-04","open":167.1,"high":170.26,"low":166.86,"close":169.49,"volume":7486500,"rsi_14":46.09,"sma_20":173.32,"sma_60":168.09,"sma_120":159.71},{"date":"2025-12-05","open":170.17,"high":170.17,"low":167.14,"close":169.28,"volume":3032700,"rsi_14":42.05,"sma_20":173.16,"sma_60":168.33,"sma_120":159.92},{"date":"2025-12-08","open":169.57,"high":170.16,"low":167.74,"close":169.7,"volume":3498200,"rsi_14":42.91,"sma_20":172.92,"sma_60":168.6,"sma_120":160.12},{"date":"2025-12-09","open":170.68,"high":173.84,"low":169.42,"close":170.1,"volume":4816400,"rsi_14":45.55,"sma_20":172.6,"sma_60":168.83,"sma_120":160.35},{"date":"2025-12-10","open":169.35,"high":175.25,"low":168.54,"close":172.86,"volume":5611300,"rsi_14":53.21,"sma_20":172.41,"sma_60":169.11,"sma_120":160.6},{"date":"2025-12-11","open":172.84,"high":177.23,"low":172.45,"close":175.53,"volume":4865500,"rsi_14":59.9,"sma_20":172.43,"sma_60":169.44,"sma_120":160.87},{"date":"2025-12-12","open":177.49,"high":177.54,"low":174.75,"close":176.76,"volume":6440100,"rsi_14":67.27,"sma_20":172.7,"sma_60":169.79,"sma_120":161.19},{"date":"2025-12-15","open":177.83,"high":180.34,"low":177.26,"close":180.17,"volume":3691700,"rsi_14":67.17,"sma_20":173.06,"sma_60":170.2,"sma_120":161.53},{"date":"2025-12-16","open":178.59,"high":179.94,"low":176.99,"close":178.02,"volume":4321900,"rsi_14":64.39,"sma_20":173.31,"sma_60":170.55,"sma_120":161.85},{"date":"2025-12-17","open":177.02,"high":178.41,"low":174.66,"close":175.31,"volume":6632700,"rsi_14":56.98,"sma_20":173.47,"sma_60":170.84,"sma_120":162.14},{"date":"2025-12-18","open":176.59,"high":178.58,"low":176.2,"close":176.39,"volume":4090600,"rsi_14":56.01,"sma_20":173.73,"sma_60":171.14,"sma_120":162.41},{"date":"2025-12-19","open":177.06,"high":181.29,"low":176.76,"close":180.07,"volume":11455900,"rsi_14":78.06,"sma_20":174.23,"sma_60":171.5,"sma_120":162.74},{"date":"2025-12-22","open":180.91,"high":183.89,"low":179.83,"close":183.7,"volume":3208300,"rsi_14":80.34,"sma_20":175.03,"sma_60":171.89,"sma_120":163.09},{"date":"2025-12-23","open":183.77,"high":186.0,"low":183.29,"close":183.78,"volume":3354700,"rsi_14":81.42,"sma_20":175.66,"sma_60":172.27,"sma_120":163.44},{"date":"2025-12-24","open":183.71,"high":185.11,"low":183.53,"close":184.4,"volume":1421700,"rsi_14":79.77,"sma_20":176.37,"sma_60":172.6,"sma_120":163.78},{"date":"2025-12-26","open":184.24,"high":184.3,"low":182.55,"close":183.2,"volume":1389000,"rsi_14":76.74,"sma_20":176.97,"sma_60":172.91,"sma_120":164.13},{"date":"2025-12-29","open":183.2,"high":183.63,"low":182.22,"close":182.46,"volume":2027200,"rsi_14":74.21,"sma_20":177.44,"sma_60":173.21,"sma_120":164.46},{"date":"2025-12-30","open":182.96,"high":183.03,"low":181.75,"close":182.05,"volume":1812000,"rsi_14":72.67,"sma_20":178.24,"sma_60":173.51,"sma_120":164.78},{"date":"2025-12-31","open":182.14,"high":182.44,"low":180.7,"close":181.45,"volume":2644600,"rsi_14":67.74,"sma_20":178.97,"sma_60":173.77,"sma_120":165.1},{"date":"2026-01-02","open":181.55,"high":185.28,"low":180.23,"close":185.26,"volume":3326300,"rsi_14":69.19,"sma_20":179.91,"sma_60":174.08,"sma_120":165.42},{"date":"2026-01-05","open":185.31,"high":188.47,"low":184.45,"close":186.26,"volume":6048800,"rsi_14":68.91,"sma_20":180.76,"sma_60":174.42,"sma_120":165.76},{"date":"2026-01-06","open":186.69,"high":188.68,"low":185.71,"close":188.37,"volume":3915000,"rsi_14":67.22,"sma_20":181.73,"sma_60":174.9,"sma_120":166.11},{"date":"2026-01-07","open":189.88,"high":191.73,"low":183.64,"close":183.75,"volume":7666700,"rsi_14":60.92,"sma_20":182.44,"sma_60":175.38,"sma_120":166.4},{"date":"2026-01-08","open":189.0,"high":194.61,"low":182.93,"close":185.18,"volume":9773400,"rsi_14":69.73,"sma_20":183.2,"sma_60":175.86,"sma_120":166.71},{"date":"2026-01-09","open":184.05,"high":187.08,"low":182.41,"close":186.49,"volume":7593600,"rsi_14":70.01,"sma_20":183.89,"sma_60":176.36,"sma_120":167.03},{"date":"2026-01-12","open":187.69,"high":191.97,"low":187.39,"close":191.79,"volume":5392000,"rsi_14":71.81,"sma_20":184.71,"sma_60":176.98,"sma_120":167.41},{"date":"2026-01-13","open":193.54,"high":195.45,"low":190.95,"close":192.01,"volume":5852300,"rsi_14":67.72,"sma_20":185.48,"sma_60":177.61,"sma_120":167.74},{"date":"2026-01-14","open":192.77,"high":196.75,"low":191.32,"close":196.72,"volume":5249700,"rsi_14":73.04,"sma_20":186.32,"sma_60":178.3,"sma_120":168.11},{"date":"2026-01-15","open":196.83,"high":198.18,"low":194.57,"close":197.7,"volume":3657400,"rsi_14":73.39,"sma_20":187.31,"sma_60":178.96,"sma_120":168.48},{"date":"2026-01-16","open":197.96,"high":200.02,"low":197.46,"close":199.77,"volume":4825922,"rsi_14":86.02,"sma_20":174.48,"sma_60":174.31,"sma_120":158.98},{"date":"2026-01-20","open":198.52,"high":200.87,"low":194.01,"close":194.27,"volume":6048000,"rsi_14":67.33,"sma_20":189.45,"sma_60":179.77,"sma_120":169.21},{"date":"2026-01-21","open":195.5,"high":196.19,"low":193.5,"close":195.4,"volume":5463400,"rsi_14":69.18,"sma_20":190.23,"sma_60":180.09,"sma_120":169.55},{"date":"2026-01-22","open":196.87,"high":196.87,"low":193.73,"close":194.25,"volume":4075000,"rsi_14":68.11,"sma_20":190.76,"sma_60":180.39,"sma_120":169.88},{"date":"2026-01-23","open":194.76,"high":195.48,"low":192.93,"close":193.85,"volume":5113100,"rsi_14":63.44,"sma_20":191.27,"sma_60":180.68,"sma_120":170.22},{"date":"2026-01-26","open":193.17,"high":193.81,"low":191.44,"close":192.06,"volume":6680600,"rsi_14":58.88,"sma_20":191.65,"sma_60":180.95,"sma_120":170.54},{"date":"2026-01-27","open":197.39,"high":200.05,"low":193.36,"close":199.14,"volume":10134500,"rsi_14":64.29,"sma_20":192.46,"sma_60":181.38,"sma_120":170.92},{"date":"2026-01-28","open":199.14,"high":203.17,"low":196.44,"close":197.34,"volume":6826500,"rsi_14":69.49,"sma_20":193.21,"sma_60":181.76,"sma_120":171.3},{"date":"2026-01-29","open":198.79,"high":201.08,"low":195.9,"close":197.75,"volume":8870800,"rsi_14":68.58,"sma_20":194.01,"sma_60":182.12,"sma_120":171.67},{"date":"2026-01-30","open":196.26,"high":199.29,"low":195.5,"close":198.79,"volume":7228400,"rsi_14":68.32,"sma_20":194.88,"sma_60":182.53,"sma_120":172.07},{"date":"2026-02-02","open":197.86,"high":199.51,"low":194.9,"close":198.95,"volume":6239900,"rsi_14":62.6,"sma_20":195.57,"sma_60":182.97,"sma_120":172.47},{"date":"2026-02-03","open":199.64,"high":202.69,"low":198.52,"close":201.33,"volume":8457300,"rsi_14":65.23,"sma_20":196.34,"sma_60":183.47,"sma_120":172.88},{"date":"2026-02-04","open":203.31,"high":204.28,"low":192.26,"close":194.65,"volume":11411500,"rsi_14":46.81,"sma_20":196.65,"sma_60":183.85,"sma_120":173.23},{"date":"2026-02-05","open":194.14,"high":197.56,"low":192.46,"close":193.88,"volume":5538300,"rsi_14":44.1,"sma_20":197.17,"sma_60":184.17,"sma_120":173.58},{"date":"2026-02-06","open":194.86,"high":198.71,"low":194.86,"close":196.55,"volume":4350900,"rsi_14":45.11,"sma_20":197.74,"sma_60":184.51,"sma_120":173.96},{"date":"2026-02-09","open":196.39,"high":197.87,"low":193.9,"close":194.1,"volume":4595307,"rsi_14":74.93,"sma_20":175.63,"sma_60":174.97,"sma_120":159.47},{"date":"2026-02-10","open":193.46,"high":194.35,"low":191.05,"close":193.11,"volume":5499469,"rsi_14":74.79,"sma_20":176.64,"sma_60":175.6,"sma_120":159.92},{"date":"2026-02-11","open":193.59,"high":196.72,"low":192.99,"close":194.42,"volume":6783994,"rsi_14":75.52,"sma_20":177.72,"sma_60":176.25,"sma_120":160.4},{"date":"2026-02-12","open":194.9,"high":199.73,"low":194.9,"close":199.0,"volume":6738648,"rsi_14":79.4,"sma_20":179.03,"sma_60":176.94,"sma_120":168.53},{"date":"2026-02-13","open":199.0,"high":201.53,"low":196.42,"close":197.93,"volume":4939001,"rsi_14":77.71,"sma_20":180.29,"sma_60":177.6,"sma_120":168.92},{"date":"2026-02-17","open":197.77,"high":203.39,"low":196.68,"close":201.33,"volume":6050233,"rsi_14":82.78,"sma_20":181.76,"sma_60":178.12,"sma_120":169.35},{"date":"2026-02-18","open":203.32,"high":203.82,"low":200.65,"close":202.63,"volume":6395700,"rsi_14":59.05,"sma_20":198.94,"sma_60":187.37,"sma_120":176.52},{"date":"2026-02-19","open":202.0,"high":204.53,"low":199.4,"close":203.22,"volume":6128400,"rsi_14":59.29,"sma_20":199.34,"sma_60":187.93,"sma_120":176.91},{"date":"2026-02-20","open":203.98,"high":204.84,"low":201.53,"close":203.41,"volume":10300796,"rsi_14":83.22,"sma_20":183.31,"sma_60":178.66,"sma_120":169.8},{"date":"2026-02-23","open":202.47,"high":203.39,"low":200.26,"close":200.43,"volume":4557300,"rsi_14":51.3,"sma_20":200.07,"sma_60":189.0,"sma_120":177.65},{"date":"2026-02-24","open":198.76,"high":199.25,"low":195.57,"close":197.0,"volume":10141417,"rsi_14":72.53,"sma_20":184.58,"sma_60":179.02,"sma_120":170.17},{"date":"2026-02-25","open":196.91,"high":197.32,"low":191.23,"close":194.54,"volume":6875591,"rsi_14":69.45,"sma_20":185.72,"sma_60":179.33,"sma_120":170.52},{"date":"2026-02-26","open":195.09,"high":197.26,"low":192.61,"close":196.18,"volume":5751687,"rsi_14":71.54,"sma_20":187.0,"sma_60":179.64,"sma_120":170.85},{"date":"2026-02-27","open":196.85,"high":201.13,"low":196.18,"close":201.13,"volume":8982472,"rsi_14":73.78,"sma_20":188.53,"sma_60":180.04,"sma_120":171.23},{"date":"2026-03-02","open":209.08,"high":211.22,"low":206.45,"close":210.6,"volume":12151236,"rsi_14":76.86,"sma_20":190.65,"sma_60":180.61,"sma_120":171.71},{"date":"2026-03-03","open":211.42,"high":212.91,"low":204.06,"close":205.0,"volume":9637750,"rsi_14":63.0,"sma_20":200.89,"sma_60":192.13,"sma_120":179.97},{"date":"2026-03-04","open":205.91,"high":208.43,"low":202.75,"close":207.28,"volume":5985970,"rsi_14":63.77,"sma_20":201.16,"sma_60":192.75,"sma_120":180.42},{"date":"2026-03-05","open":207.14,"high":208.6,"low":198.62,"close":202.36,"volume":6913487,"rsi_14":53.03,"sma_20":201.51,"sma_60":193.3,"sma_120":180.81},{"date":"2026-03-06","open":202.51,"high":208.41,"low":202.14,"close":208.22,"volume":8790440,"rsi_14":59.74,"sma_20":202.2,"sma_60":193.93,"sma_120":181.27},{"date":"2026-03-09","open":210.21,"high":211.39,"low":205.29,"close":206.7,"volume":8603679,"rsi_14":54.93,"sma_20":202.68,"sma_60":194.54,"sma_120":181.69},{"date":"2026-03-10","open":204.99,"high":206.92,"low":203.75,"close":205.48,"volume":4137065,"rsi_14":52.31,"sma_20":203.22,"sma_60":195.08,"sma_120":182.1},{"date":"2026-03-11","open":203.71,"high":207.86,"low":203.21,"close":205.74,"volume":4415912,"rsi_14":51.94,"sma_20":203.83,"sma_60":195.58,"sma_120":182.51},{"date":"2026-03-12","open":204.59,"high":205.31,"low":200.41,"close":201.55,"volume":6395327,"rsi_14":48.1,"sma_20":204.15,"sma_60":195.98,"sma_120":182.89},{"date":"2026-03-13","open":202.96,"high":204.77,"low":200.41,"close":203.02,"volume":4806760,"rsi_14":49.62,"sma_20":203.35,"sma_60":185.0,"sma_120":175.39},{"date":"2026-03-16","open":203.2,"high":207.36,"low":203.1,"close":204.54,"volume":4795629,"rsi_14":57.98,"sma_20":203.9,"sma_60":185.47,"sma_120":175.79},{"date":"2026-03-17","open":204.3,"high":205.15,"low":199.24,"close":201.83,"volume":3990778,"rsi_14":57.68,"sma_20":204.61,"sma_60":197.23,"sma_120":184.03},{"date":"2026-03-18","open":202.81,"high":205.77,"low":202.53,"close":203.06,"volume":3512916,"rsi_14":57.32,"sma_20":204.6,"sma_60":197.66,"sma_120":184.4},{"date":"2026-03-19","open":201.83,"high":201.88,"low":195.57,"close":199.25,"volume":5329580,"rsi_14":47.96,"sma_20":204.36,"sma_60":197.98,"sma_120":184.74},{"date":"2026-03-20","open":199.78,"high":200.54,"low":195.04,"close":196.7,"volume":8463886,"rsi_14":32.22,"sma_20":204.18,"sma_60":185.96,"sma_120":171.7},{"date":"2026-03-23","open":195.72,"high":198.28,"low":193.03,"close":193.39,"volume":4927257,"rsi_14":34.13,"sma_20":203.67,"sma_60":186.57,"sma_120":172.07},{"date":"2026-03-24","open":190.81,"high":193.7,"low":189.77,"close":192.57,"volume":5135964,"rsi_14":29.34,"sma_20":203.45,"sma_60":187.16,"sma_120":172.43},{"date":"2026-03-25","open":194.61,"high":195.22,"low":192.62,"close":193.57,"volume":4057284,"rsi_14":36.03,"sma_20":203.4,"sma_60":187.8,"sma_120":172.83},{"date":"2026-03-26","open":192.88,"high":192.88,"low":189.97,"close":191.43,"volume":4871912,"rsi_14":19.75,"sma_20":203.16,"sma_60":188.41,"sma_120":173.14},{"date":"2026-03-27","open":190.99,"high":191.69,"low":188.07,"close":188.31,"volume":3864456,"rsi_14":18.67,"sma_20":202.52,"sma_60":188.95,"sma_120":173.44},{"date":"2026-03-30","open":191.07,"high":191.58,"low":184.2,"close":185.77,"volume":5043821,"rsi_14":17.86,"sma_20":201.27,"sma_60":189.4,"sma_120":173.7},{"date":"2026-03-31","open":187.75,"high":192.02,"low":186.2,"close":191.48,"volume":5318463,"rsi_14":30.29,"sma_20":200.58,"sma_60":189.75,"sma_120":174.02},{"date":"2026-04-01","open":193.04,"high":195.19,"low":192.13,"close":193.29,"volume":4127203,"rsi_14":37.84,"sma_20":199.88,"sma_60":190.04,"sma_120":174.34},{"date":"2026-04-02","open":193.64,"high":195.99,"low":192.21,"close":194.77,"volume":4113877,"rsi_14":37.75,"sma_20":199.5,"sma_60":190.33,"sma_120":174.67},{"date":"2026-04-06","open":194.78,"high":197.17,"low":193.57,"close":196.95,"volume":2314879,"rsi_14":38.92,"sma_20":198.93,"sma_60":190.67,"sma_120":175.02},{"date":"2026-04-07","open":195.96,"high":196.69,"low":194.07,"close":196.46,"volume":3037484,"rsi_14":41.61,"sma_20":198.41,"sma_60":190.99,"sma_120":175.37},{"date":"2026-04-08","open":197.14,"high":202.3,"low":196.96,"close":201.98,"volume":4455777,"rsi_14":48.5,"sma_20":198.24,"sma_60":191.42,"sma_120":175.77},{"date":"2026-04-09","open":201.72,"high":203.85,"low":201.12,"close":201.7,"volume":2789665,"rsi_14":53.67,"sma_20":198.03,"sma_60":191.88,"sma_120":176.17},{"date":"2026-04-10","open":201.33,"high":201.33,"low":196.33,"close":200.08,"volume":3151917,"rsi_14":55.31,"sma_20":197.96,"sma_60":192.29,"sma_120":176.56},{"date":"2026-04-13","open":200.27,"high":201.5,"low":198.66,"close":199.93,"volume":3429173,"rsi_14":61.22,"sma_20":197.81,"sma_60":192.68,"sma_120":176.95},{"date":"2026-04-14","open":199.87,"high":202.82,"low":199.43,"close":201.32,"volume":3303096,"rsi_14":64.96,"sma_20":197.65,"sma_60":193.12,"sma_120":177.36},{"date":"2026-04-15","open":201.5,"high":201.51,"low":196.24,"close":196.93,"volume":4424750,"rsi_14":55.16,"sma_20":197.4,"sma_60":193.51,"sma_120":177.74},{"date":"2026-04-16","open":196.95,"high":198.47,"low":192.48,"close":194.41,"volume":3999305,"rsi_14":54.52,"sma_20":196.96,"sma_60":193.89,"sma_120":178.09},{"date":"2026-04-17","open":194.14,"high":198.47,"low":193.76,"close":194.97,"volume":4777162,"rsi_14":60.98,"sma_20":196.75,"sma_60":194.26,"sma_120":178.44},{"date":"2026-04-20","open":196.34,"high":196.93,"low":193.37,"close":194.35,"volume":4988161,"rsi_14":65.42,"sma_20":196.64,"sma_60":194.58,"sma_120":178.79},{"date":"2026-04-21","open":193.18,"high":195.17,"low":185.17,"close":185.79,"volume":7489948,"rsi_14":40.99,"sma_20":196.25,"sma_60":194.73,"sma_120":179.07},{"date":"2026-04-22","open":186.36,"high":187.35,"low":178.52,"close":179.58,"volume":8513949,"rsi_14":30.9,"sma_20":195.59,"sma_60":194.77,"sma_120":179.28},{"date":"2026-04-23","open":180.03,"high":181.3,"low":176.19,"close":177.98,"volume":6289444,"rsi_14":26.69,"sma_20":194.8,"sma_60":194.81,"sma_120":179.5},{"date":"2026-04-24","open":176.47,"high":176.47,"low":170.37,"close":172.98,"volume":10505057,"rsi_14":19.2,"sma_20":193.88,"sma_60":194.82,"sma_120":179.65},{"date":"2026-04-27","open":171.03,"high":175.69,"low":171.03,"close":172.1,"volume":6511732,"rsi_14":19.02,"sma_20":193.06,"sma_60":194.8,"sma_120":179.8},{"date":"2026-04-28","open":173.96,"high":174.5,"low":171.07,"close":174.39,"volume":6115827,"rsi_14":11.7,"sma_20":192.49,"sma_60":194.8,"sma_120":183.32},{"date":"2026-04-29","open":174.27,"high":174.97,"low":170.52,"close":171.52,"volume":5037907,"rsi_14":10.95,"sma_20":191.48,"sma_60":194.85,"sma_120":183.45},{"date":"2026-04-30","open":172.36,"high":175.35,"low":172.2,"close":174.77,"volume":6224410,"rsi_14":18.58,"sma_20":190.55,"sma_60":194.9,"sma_120":183.6},{"date":"2026-05-01","open":174.93,"high":175.69,"low":171.98,"close":172.71,"volume":4494767,"rsi_14":17.79,"sma_20":189.44,"sma_60":194.92,"sma_120":183.73},{"date":"2026-05-04","open":172.72,"high":174.58,"low":171.62,"close":171.63,"volume":5081313,"rsi_14":14.58,"sma_20":188.17,"sma_60":194.93,"sma_120":180.48},{"date":"2026-05-05","open":172.64,"high":172.87,"low":169.94,"close":171.6,"volume":4721241,"rsi_14":16.26,"sma_20":186.91,"sma_60":194.92,"sma_120":180.61},{"date":"2026-05-06","open":173.5,"high":176.78,"low":172.29,"close":175.44,"volume":6098981,"rsi_14":25.48,"sma_20":185.57,"sma_60":195.0,"sma_120":180.77},{"date":"2026-05-07","open":175.24,"high":176.08,"low":172.4,"close":175.48,"volume":5658926,"rsi_14":24.59,"sma_20":184.25,"sma_60":195.06,"sma_120":180.93},{"date":"2026-05-08","open":174.92,"high":175.79,"low":173.32,"close":174.79,"volume":6277446,"rsi_14":24.5,"sma_20":182.98,"sma_60":194.63,"sma_120":181.08},{"date":"2026-05-11","open":173.87,"high":178.61,"low":173.32,"close":177.3,"volume":6524088,"rsi_14":36.86,"sma_20":181.84,"sma_60":194.66,"sma_120":190.3},{"date":"2026-05-12","open":177.29,"high":178.6,"low":175.32,"close":177.57,"volume":5604883,"rsi_14":46.26,"sma_20":180.65,"sma_60":194.06,"sma_120":181.47},{"date":"2026-05-13","open":176.46,"high":178.12,"low":174.01,"close":176.8,"volume":6144140,"rsi_14":47.77,"sma_20":179.63,"sma_60":193.76,"sma_120":181.7},{"date":"2026-05-14","open":176.8,"high":177.58,"low":174.01,"close":174.39,"volume":6421638,"rsi_14":53.3,"sma_20":178.63,"sma_60":193.33,"sma_120":181.88},{"date":"2026-05-15","open":174.23,"high":174.69,"low":169.52,"close":169.92,"volume":7694030,"rsi_14":45.89,"sma_20":177.36,"sma_60":192.85,"sma_120":181.99},{"date":"2026-05-18","open":170.42,"high":174.79,"low":169.74,"close":174.66,"volume":5627436,"rsi_14":50.39,"sma_20":176.37,"sma_60":192.39,"sma_120":182.16},{"date":"2026-05-19","open":174.99,"high":175.7,"low":173.09,"close":173.21,"volume":5578637,"rsi_14":53.16,"sma_20":175.74,"sma_60":191.88,"sma_120":182.3},{"date":"2026-05-20","open":174.18,"high":174.86,"low":171.73,"close":173.56,"volume":6579943,"rsi_14":47.61,"sma_20":175.43,"sma_60":191.49,"sma_120":182.45},{"date":"2026-05-21","open":173.31,"high":175.88,"low":172.02,"close":174.69,"volume":3596348,"rsi_14":54.19,"sma_20":175.27,"sma_60":191.16,"sma_120":182.6},{"date":"2026-05-22","open":176.16,"high":177.02,"low":174.69,"close":176.43,"volume":4321324,"rsi_14":58.57,"sma_20":175.4,"sma_60":190.81,"sma_120":182.76},{"date":"2026-05-26","open":177.42,"high":178.63,"low":175.5,"close":178.39,"volume":5533930,"rsi_14":61.9,"sma_20":175.68,"sma_60":190.42,"sma_120":182.94},{"date":"2026-05-27","open":177.91,"high":178.21,"low":175.13,"close":176.01,"volume":5148547,"rsi_14":49.77,"sma_20":175.73,"sma_60":189.83,"sma_120":183.09},{"date":"2026-05-28","open":176.22,"high":180.96,"low":176.16,"close":178.38,"volume":5838736,"rsi_14":53.93,"sma_20":176.03,"sma_60":189.37,"sma_120":183.24},{"date":"2026-05-29","open":178.33,"high":179.51,"low":175.47,"close":179.07,"volume":8757169,"rsi_14":56.64,"sma_20":176.21,"sma_60":188.88,"sma_120":183.4},{"date":"2026-06-01","open":176.86,"high":178.11,"low":173.56,"close":173.84,"volume":5481978,"rsi_14":42.87,"sma_20":176.24,"sma_60":188.39,"sma_120":183.52},{"date":"2026-06-02","open":173.32,"high":175.18,"low":172.43,"close":173.69,"volume":4385881,"rsi_14":42.13,"sma_20":176.31,"sma_60":187.8,"sma_120":183.62},{"date":"2026-06-03","open":172.45,"high":175.84,"low":171.99,"close":171.99,"volume":4322011,"rsi_14":40.97,"sma_20":176.29,"sma_60":187.21,"sma_120":183.7},{"date":"2026-06-04","open":175.96,"high":179.83,"low":175.62,"close":178.82,"volume":4697229,"rsi_14":55.39,"sma_20":176.42,"sma_60":186.74,"sma_120":183.81},{"date":"2026-06-05","open":178.59,"high":181.93,"low":177.43,"close":180.4,"volume":6272187,"rsi_14":65.61,"sma_20":176.64,"sma_60":186.31,"sma_120":183.93},{"date":"2026-06-08","open":179.9,"high":181.71,"low":177.32,"close":178.08,"volume":5908714,"rsi_14":54.63,"sma_20":176.76,"sma_60":185.9,"sma_120":184.03},{"date":"2026-06-09","open":178.38,"high":182.18,"low":177.96,"close":180.97,"volume":6227936,"rsi_14":61.46,"sma_20":176.91,"sma_60":185.52,"sma_120":184.16},{"date":"2026-06-10","open":182.4,"high":182.4,"low":176.35,"close":176.83,"volume":6037263,"rsi_14":53.69,"sma_20":176.83,"sma_60":185.04,"sma_120":184.24},{"date":"2026-06-11","open":177.44,"high":183.8,"low":177.44,"close":183.61,"volume":6492715,"rsi_14":60.25,"sma_20":177.14,"sma_60":184.72,"sma_120":184.37},{"date":"2026-06-12","open":184.09,"high":184.26,"low":181.28,"close":182.93,"volume":3348404,"rsi_14":58.23,"sma_20":177.53,"sma_60":184.37,"sma_120":184.5},{"date":"2026-06-15","open":183.26,"high":185.85,"low":182.28,"close":183.04,"volume":6073937,"rsi_14":56.16,"sma_20":178.16,"sma_60":184.09,"sma_120":184.68},{"date":"2026-06-16","open":183.65,"high":186.24,"low":181.66,"close":186.16,"volume":5103635,"rsi_14":63.22,"sma_20":178.7,"sma_60":183.9,"sma_120":184.93},{"date":"2026-06-17","open":188.13,"high":192.82,"low":185.77,"close":191.95,"volume":7530118,"rsi_14":66.15,"sma_20":179.6,"sma_60":183.86,"sma_120":185.22},{"date":"2026-06-18","open":193.37,"high":193.54,"low":183.82,"close":184.99,"volume":8866358,"rsi_14":56.17,"sma_20":180.14,"sma_60":183.72,"sma_120":185.44},{"date":"2026-06-22","open":183.99,"high":185.1,"low":180.38,"close":181.24,"volume":6351778,"rsi_14":57.97,"sma_20":180.43,"sma_60":183.5,"sma_120":185.65},{"date":"2026-06-23","open":182.4,"high":186.11,"low":181.24,"close":185.78,"volume":3908621,"rsi_14":61.77,"sma_20":180.9,"sma_60":183.39,"sma_120":185.9},{"date":"2026-06-24","open":186.82,"high":186.83,"low":184.05,"close":184.46,"volume":4463666,"rsi_14":62.3,"sma_20":181.2,"sma_60":183.32,"sma_120":186.13},{"date":"2026-06-25","open":184.4,"high":189.04,"low":183.75,"close":185.98,"volume":3594827,"rsi_14":57.93,"sma_20":181.71,"sma_60":183.31,"sma_120":186.36},{"date":"2026-06-26","open":186.67,"high":189.87,"low":186.27,"close":187.38,"volume":8036385,"rsi_14":57.45,"sma_20":182.14,"sma_60":183.22,"sma_120":186.48},{"date":"2026-06-29","open":187.0,"high":189.26,"low":186.55,"close":186.72,"volume":3594349,"rsi_14":59.88,"sma_20":182.54,"sma_60":183.1,"sma_120":186.57},{"date":"2026-06-30","open":188.38,"high":189.48,"low":186.22,"close":189.11,"volume":4054522,"rsi_14":59.27,"sma_20":183.3,"sma_60":182.99,"sma_120":186.66},{"date":"2026-07-01","open":189.86,"high":191.19,"low":188.35,"close":191.15,"volume":3780460,"rsi_14":67.4,"sma_20":184.18,"sma_60":182.88,"sma_120":186.78},{"date":"2026-07-02","open":194.13,"high":199.04,"low":193.41,"close":198.6,"volume":5194401,"rsi_14":67.85,"sma_20":185.51,"sma_60":182.9,"sma_120":186.95},{"date":"2026-07-06","open":199.35,"high":201.89,"low":197.31,"close":200.71,"volume":6571308,"rsi_14":70.58,"sma_20":186.61,"sma_60":182.87,"sma_120":187.14},{"date":"2026-07-07","open":202.88,"high":203.27,"low":198.99,"close":200.19,"volume":4400415,"rsi_14":69.71,"sma_20":187.61,"sma_60":182.83,"sma_120":187.35},{"date":"2026-07-08","open":198.35,"high":199.75,"low":194.05,"close":194.27,"volume":4163908,"rsi_14":58.71,"sma_20":188.42,"sma_60":182.72,"sma_120":187.5},{"date":"2026-07-09","open":193.36,"high":195.19,"low":192.37,"close":194.56,"volume":3940737,"rsi_14":53.18,"sma_20":189.1,"sma_60":182.62,"sma_120":187.65},{"date":"2026-07-10","open":194.37,"high":196.05,"low":191.96,"close":195.29,"volume":2823069,"rsi_14":64.88,"sma_20":190.03,"sma_60":182.5,"sma_120":187.81},{"date":"2026-07-13","open":195.8,"high":197.04,"low":194.59,"close":195.75,"volume":3608133,"rsi_14":73.17,"sma_20":190.64,"sma_60":182.47,"sma_120":187.99},{"date":"2026-07-14","open":195.74,"high":197.85,"low":192.76,"close":192.76,"volume":4249796,"rsi_14":62.37,"sma_20":191.14,"sma_60":182.43,"sma_120":188.16},{"date":"2026-07-15","open":194.38,"high":195.64,"low":192.51,"close":195.25,"volume":3543606,"rsi_14":67.42,"sma_20":191.74,"sma_60":182.42,"sma_120":188.34},{"date":"2026-07-16","open":195.02,"high":196.08,"low":192.22,"close":193.73,"volume":3727932,"rsi_14":62.48,"sma_20":192.12,"sma_60":182.39,"sma_120":188.49},{"date":"2026-07-17","open":194.74,"high":197.79,"low":192.34,"close":192.88,"volume":4201041,"rsi_14":59.06,"sma_20":192.17,"sma_60":182.5,"sma_120":188.62},{"date":"2026-07-20","open":193.99,"high":196.9,"low":193.47,"close":193.81,"volume":4593530,"rsi_14":61.72,"sma_20":192.62,"sma_60":182.73,"sma_120":188.75},{"date":"2026-07-21","open":193.37,"high":196.5,"low":189.4,"close":193.04,"volume":3527432,"rsi_14":56.76,"sma_20":193.2,"sma_60":182.97,"sma_120":188.89},{"date":"2026-07-22","open":195.26,"high":196.71,"low":193.15,"close":194.24,"volume":5150493,"rsi_14":55.41,"sma_20":193.62,"sma_60":183.31,"sma_120":189.07},{"date":"2026-07-23","open":204.33,"high":212.79,"low":201.85,"close":208.48,"volume":9998808,"rsi_14":64.06,"sma_20":194.83,"sma_60":183.9,"sma_120":189.35},{"date":"2026-07-24","open":210.14,"high":214.19,"low":208.58,"close":212.1,"volume":5877311,"rsi_14":65.66,"sma_20":196.14,"sma_60":184.53,"sma_120":189.67},{"date":"2026-07-27","open":213.72,"high":219.67,"low":213.1,"close":217.71,"volume":8193748,"rsi_14":71.08,"sma_20":197.67,"sma_60":185.29,"sma_120":190.04},{"date":"2026-07-28","open":220.27,"high":220.62,"low":215.2,"close":217.87,"volume":7780082,"rsi_14":82.91,"sma_20":199.23,"sma_60":185.99,"sma_120":190.42},{"date":"2026-07-29","open":219.28,"high":219.85,"low":214.31,"close":214.55,"volume":8234361,"rsi_14":75.91,"sma_20":200.51,"sma_60":186.68,"sma_120":190.78},{"date":"2026-07-30","open":213.8,"high":213.94,"low":208.71,"close":213.68,"volume":5240573,"rsi_14":73.54,"sma_20":201.63,"sma_60":187.37,"sma_120":191.15},{"date":"2026-07-31","open":212.65,"high":215.12,"low":211.34,"close":214.52,"volume":3421308,"rsi_14":73.8,"sma_20":202.43,"sma_60":188.08,"sma_120":191.5},{"date":"2026-08-03","open":215.86,"high":217.42,"low":213.72,"close":215.94,"volume":3814277,"rsi_14":80.65,"sma_20":203.19,"sma_60":188.74,"sma_120":192.21},{"date":"2026-08-04","open":216.67,"high":217.89,"low":213.82,"close":217.22,"volume":6386927,"rsi_14":79.99,"sma_20":204.05,"sma_60":189.43,"sma_120":192.4},{"date":"2026-08-05","open":219.28,"high":222.09,"low":218.18,"close":221.58,"volume":4276671,"rsi_14":85.3,"sma_20":205.42,"sma_60":190.2,"sma_120":192.62},{"date":"2026-08-06","open":223.47,"high":224.91,"low":219.76,"close":222.52,"volume":5973547,"rsi_14":87.47,"sma_20":206.82,"sma_60":190.94,"sma_120":192.8},{"date":"2026-08-07","open":221.8,"high":223.57,"low":219.78,"close":222.3,"volume":4975596,"rsi_14":86.55,"sma_20":208.17,"sma_60":191.68,"sma_120":192.99},{"date":"2026-08-10","open":223.65,"high":226.14,"low":222.57,"close":223.39,"volume":3280628,"rsi_14":88.75,"sma_20":209.56,"sma_60":192.45,"sma_120":193.16},{"date":"2026-08-11","open":223.27,"high":224.6,"low":221.61,"close":223.13,"volume":2930368},{"date":"2026-08-12","open":221.89,"high":222.82,"low":218.75,"close":222.03,"volume":3927976,"rsi_14":77.03,"sma_20":212.43,"sma_60":194.11,"sma_120":193.47},{"date":"2026-08-13","open":222.74,"high":223.27,"low":218.16,"close":219.76,"volume":3234552,"rsi_14":66.15,"sma_20":213.73,"sma_60":194.85,"sma_120":193.6},{"date":"2026-08-14","open":222.0,"high":223.07,"low":219.97,"close":222.97,"volume":2871094,"rsi_14":61.01,"sma_20":215.21,"sma_60":195.66,"sma_120":193.77},{"date":"2026-08-17","open":222.92,"high":224.61,"low":221.6,"close":221.64,"volume":5187626,"rsi_14":57.01,"sma_20":216.57,"sma_60":196.44,"sma_120":193.96},{"date":"2026-08-18","open":222.76,"high":226.09,"low":222.3,"close":225.49,"volume":5972477,"rsi_14":72.9,"sma_20":218.16,"sma_60":197.26,"sma_120":194.21},{"date":"2026-08-19","open":225.93,"high":226.41,"low":220.22,"close":220.35,"volume":6227051,"rsi_14":61.21,"sma_20":219.43,"sma_60":197.99,"sma_120":194.4},{"date":"2026-08-20","open":218.97,"high":220.49,"low":212.16,"close":212.29,"volume":4931795,"rsi_14":45.67,"sma_20":219.59,"sma_60":198.54,"sma_120":194.48},{"date":"2026-08-21","open":213.36,"high":213.52,"low":209.85,"close":209.91,"volume":4795752,"rsi_14":40.33,"sma_20":219.45,"sma_60":199.1,"sma_120":194.46},{"date":"2026-08-24","open":210.0,"high":210.89,"low":207.75,"close":209.22,"volume":3839606},{"date":"2026-08-25","open":210.36,"high":210.65,"low":207.44,"close":210.28,"volume":4894904,"rsi_14":30.55,"sma_20":218.57,"sma_60":200.11,"sma_120":194.5},{"date":"2026-08-26","open":210.4,"high":213.1,"low":209.29,"close":211.99,"volume":3791748,"rsi_14":32.2,"sma_20":218.41,"sma_60":200.74,"sma_120":194.56},{"date":"2026-08-27","open":211.34,"high":212.52,"low":209.82,"close":212.08,"volume":3849925,"rsi_14":32.64,"sma_20":218.29,"sma_60":201.37,"sma_120":194.58},{"date":"2026-08-28","open":212.73,"high":213.5,"low":210.7,"close":211.71,"volume":2314857,"rsi_14":29.86,"sma_20":218.12,"sma_60":202.02,"sma_120":194.61},{"date":"2026-08-31","open":210.23,"high":211.24,"low":207.69,"close":207.73,"volume":3962328},{"date":"2026-09-01","open":208.51,"high":211.31,"low":204.17,"close":205.16,"volume":3087938,"rsi_14":25.56,"sma_20":217.03,"sma_60":202.9,"sma_120":194.6},{"date":"2026-09-02","open":206.88,"high":206.88,"low":200.31,"close":200.78,"volume":4694226},{"date":"2026-09-03","open":202.0,"high":202.66,"low":200.1,"close":202.13,"volume":3706633,"rsi_14":21.79,"sma_20":214.9,"sma_60":203.61,"sma_120":194.56},{"date":"2026-09-04","open":200.77,"high":201.64,"low":199.04,"close":200.79,"volume":2803336,"rsi_14":21.8,"sma_20":213.79,"sma_60":204.0,"sma_120":194.52},{"date":"2026-09-08","open":199.73,"high":201.75,"low":198.13,"close":198.81,"volume":3627291},{"date":"2026-09-09","open":198.92,"high":199.56,"low":196.8,"close":197.55,"volume":3319425,"rsi_14":13.54,"sma_20":211.21,"sma_60":204.48,"sma_120":194.42},{"date":"2026-09-10","open":198.03,"high":198.86,"low":196.68,"close":198.12,"volume":2651870,"rsi_14":20.14,"sma_20":209.97,"sma_60":204.71,"sma_120":194.4},{"date":"2026-09-11","open":199.57,"high":200.38,"low":196.31,"close":197.68,"volume":3680583,"rsi_14":21.94,"sma_20":208.83,"sma_60":204.9,"sma_120":194.4},{"date":"2026-09-14","open":196.4,"high":196.5,"low":194.01,"close":195.34,"volume":3582691,"rsi_14":20.39,"sma_20":207.45,"sma_60":204.94,"sma_120":194.4},{"date":"2026-09-15","open":196.73,"high":197.21,"low":193.05,"close":195.5,"volume":4729145},{"date":"2026-09-16","open":195.39,"high":197.67,"low":194.78,"close":196.83,"volume":3485674,"rsi_14":15.79,"sma_20":204.71,"sma_60":205.36,"sma_120":194.43},{"date":"2026-09-17","open":197.5,"high":197.5,"low":191.84,"close":193.54,"volume":3549581},{"date":"2026-09-18","open":193.0,"high":194.0,"low":191.18,"close":194.0,"volume":9843426,"rsi_14":15.21,"sma_20":202.46,"sma_60":205.63,"sma_120":194.47},{"date":"2026-09-21","open":193.75,"high":195.19,"low":192.86,"close":194.34,"volume":2930277,"rsi_14":19.3,"sma_20":201.68,"sma_60":205.75,"sma_120":194.53},{"date":"2026-09-22","open":194.74,"high":194.87,"low":187.04,"close":190.99,"volume":4686232},{"date":"2026-09-23","open":191.88,"high":195.07,"low":190.7,"close":192.19,"volume":4222436,"rsi_14":27.87,"sma_20":199.86,"sma_60":205.89,"sma_120":194.49},{"date":"2026-09-24","open":191.92,"high":193.27,"low":188.5,"close":188.61,"volume":3410062,"rsi_14":18.76,"sma_20":198.69,"sma_60":205.87,"sma_120":194.43},{"date":"2026-09-25","open":188.07,"high":189.58,"low":187.56,"close":189.4,"volume":3668031,"rsi_14":23.0,"sma_20":197.56,"sma_60":205.83,"sma_120":194.36},{"date":"2026-09-28","open":187.82,"high":189.59,"low":186.81,"close":187.66,"volume":3227566,"rsi_14":23.26,"sma_20":196.36,"sma_60":205.63,"sma_120":194.27},{"date":"2026-09-29","open":187.0,"high":189.38,"low":186.52,"close":186.94,"volume":3681568,"rsi_14":23.88,"sma_20":195.32,"sma_60":205.39,"sma_120":194.13},{"date":"2026-09-30","open":186.38,"high":187.54,"low":184.56,"close":185.65,"volume":4743644,"rsi_14":20.35,"sma_20":194.34,"sma_60":205.14,"sma_120":193.99},{"date":"2026-10-01","open":185.0,"high":186.74,"low":184.32,"close":185.01,"volume":3178301,"rsi_14":20.16,"sma_20":193.55,"sma_60":204.98,"sma_120":193.85},{"date":"2026-10-02","open":184.5,"high":185.82,"low":183.83,"close":184.68,"volume":3813660,"rsi_14":22.3,"sma_20":192.68,"sma_60":204.8,"sma_120":193.71},{"date":"2026-10-05","open":184.26,"high":185.24,"low":182.62,"close":184.33,"volume":3387445,"rsi_14":21.23,"sma_20":191.86,"sma_60":204.61,"sma_120":193.55},{"date":"2026-10-06","open":183.55,"high":184.6,"low":182.41,"close":183.29,"volume":4250454},{"date":"2026-10-07","open":182.99,"high":183.54,"low":179.95,"close":180.26,"volume":4219599,"rsi_14":14.8,"sma_20":190.22,"sma_60":204.17,"sma_120":193.3},{"date":"2026-10-08","open":180.25,"high":184.74,"low":179.02,"close":184.32,"volume":4396300,"rsi_14":28.48,"sma_20":189.53,"sma_60":203.98,"sma_120":193.2},{"date":"2026-10-09","open":185.2,"high":186.46,"low":183.03,"close":185.97,"volume":3361274,"rsi_14":32.39,"sma_20":188.94,"sma_60":203.84,"sma_120":193.12},{"date":"2026-10-12","open":186.71,"high":187.41,"low":185.95,"close":186.66,"volume":3767884,"rsi_14":39.69,"sma_20":188.51,"sma_60":203.72,"sma_120":193.11},{"date":"2026-10-13","open":185.29,"high":185.8,"low":181.15,"close":183.02,"volume":4727186,"rsi_14":30.58,"sma_20":187.89,"sma_60":203.53,"sma_120":193.13},{"date":"2026-10-14","open":184.12,"high":186.79,"low":183.67,"close":186.47,"volume":4050015,"rsi_14":45.41,"sma_20":187.37,"sma_60":203.41,"sma_120":193.19},{"date":"2026-10-15","open":189.96,"high":189.96,"low":185.31,"close":186.95,"volume":4676840,"rsi_14":44.62,"sma_20":187.04,"sma_60":203.28,"sma_120":193.29},{"date":"2026-10-16","open":188.76,"high":194.32,"low":188.0,"close":193.92,"volume":7725909,"rsi_14":61.03,"sma_20":187.03,"sma_60":203.03,"sma_120":193.47},{"date":"2026-10-19","open":192.0,"high":193.9,"low":190.38,"close":192.11,"volume":6840774,"rsi_14":58.96,"sma_20":186.93,"sma_60":202.68,"sma_120":193.6},{"date":"2026-10-20","open":193.28,"high":197.0,"low":188.08,"close":193.34,"volume":9906252,"rsi_14":63.12,"sma_20":187.04,"sma_60":202.26,"sma_120":193.77},{"date":"2026-10-21","open":193.24,"high":195.78,"low":189.2,"close":191.6,"volume":7101116,"rsi_14":60.75,"sma_20":187.01,"sma_60":201.81,"sma_120":193.9},{"date":"2026-10-22","open":193.0,"high":196.15,"low":191.03,"close":194.71,"volume":5622969}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.92,"pbr":4.09,"per":28.14,"roa":1.23,"roe":3.22,"grade":"C","comment":"PER 28.15배, ROE 3.22%","revenue":93500000000.0,"analysis":"PER 28.1배입니다. ROE 3.2%입니다. 시가총액 2623.07억. 매출 935.00억, 영업이익 104.85억.","eps_basis":"TTM","debt_ratio":0.5853834912695662,"market_cap":262212730266,"net_income":7738000000.0,"total_debt":38856000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.77,"total_assets":173972000000.0,"total_equity":66377000000.0,"profit_margin":8.28,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":10485000000.0,"operating_margin":11.21,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":194.71,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":50.4114},{"date":"2016-10-25","close":51.3434},{"date":"2016-10-26","close":51.1661},{"date":"2016-10-27","close":50.69},{"date":"2016-10-28","close":51.5865},{"date":"2016-10-31","close":51.7689},{"date":"2016-11-01","close":51.6727},{"date":"2016-11-02","close":51.4346},{"date":"2016-11-03","close":51.1864},{"date":"2016-11-04","close":51.3282},{"date":"2016-11-07","close":52.1995},{"date":"2016-11-08","close":52.3616},{"date":"2016-11-09","close":53.091},{"date":"2016-11-10","close":54.9145},{"date":"2016-11-11","close":55.1425},{"date":"2016-11-14","close":54.6359},{"date":"2016-11-15","close":54.5448},{"date":"2016-11-16","close":54.5142},{"date":"2016-11-17","close":54.3817},{"date":"2016-11-18","close":54.2797},{"date":"2016-11-21","close":54.4581},{"date":"2016-11-22","close":54.504},{"date":"2016-11-23","close":55.1003},{"date":"2016-11-25","close":55.4418},{"date":"2016-11-28","close":55.2736},{"date":"2016-11-29","close":55.4724},{"date":"2016-11-30","close":54.9015},{"date":"2016-12-01","close":54.7792},{"date":"2016-12-02","close":55.1564},{"date":"2016-12-05","close":54.7486},{"date":"2016-12-06","close":54.7537},{"date":"2016-12-07","close":55.9005},{"date":"2016-12-08","close":55.2634},{"date":"2016-12-09","close":55.9565},{"date":"2016-12-12","close":56.2623},{"date":"2016-12-13","close":56.2216},{"date":"2016-12-14","close":55.6915},{"date":"2016-12-15","close":55.1105},{"date":"2016-12-16","close":55.3093},{"date":"2016-12-19","close":56.4815},{"date":"2016-12-20","close":56.3949},{"date":"2016-12-21","close":56.3133},{"date":"2016-12-22","close":56.298},{"date":"2016-12-23","close":56.3949},{"date":"2016-12-27","close":56.5631},{"date":"2016-12-28","close":56.1604},{"date":"2016-12-29","close":56.3439},{"date":"2016-12-30","close":55.8699},{"date":"2017-01-03","close":56.4866},{"date":"2017-01-04","close":56.5223},{"date":"2017-01-05","close":56.7516},{"date":"2017-01-06","close":57.3632},{"date":"2017-01-09","close":56.8281},{"date":"2017-01-10","close":56.7058},{"date":"2017-01-11","close":56.5732},{"date":"2017-01-12","close":56.4815},{"date":"2017-01-13","close":56.1757},{"date":"2017-01-17","close":56.0483},{"date":"2017-01-18","close":56.2777},{"date":"2017-01-19","close":56.4356},{"date":"2017-01-20","close":56.4662},{"date":"2017-01-23","close":56.2369},{"date":"2017-01-24","close":56.8842},{"date":"2017-01-25","close":56.5529},{"date":"2017-01-26","close":56.2471},{"date":"2017-01-27","close":55.9107},{"date":"2017-01-30","close":55.6406},{"date":"2017-01-31","close":55.8954},{"date":"2017-02-01","close":55.136},{"date":"2017-02-02","close":55.2277},{"date":"2017-02-03","close":55.8852},{"date":"2017-02-06","close":56.4102},{"date":"2017-02-07","close":56.7007},{"date":"2017-02-08","close":56.2674},{"date":"2017-02-09","close":56.1095},{"date":"2017-02-10","close":56.5987},{"date":"2017-02-13","close":57.0931},{"date":"2017-02-14","close":56.8638},{"date":"2017-02-15","close":57.3765},{"date":"2017-02-16","close":57.4585},{"date":"2017-02-17","close":57.4995},{"date":"2017-02-21","close":57.679},{"date":"2017-02-22","close":57.761},{"date":"2017-02-23","close":57.4687},{"date":"2017-02-24","close":57.6584},{"date":"2017-02-27","close":57.8379},{"date":"2017-02-28","close":57.7046},{"date":"2017-03-01","close":58.2839},{"date":"2017-03-02","close":57.7764},{"date":"2017-03-03","close":57.5969},{"date":"2017-03-06","close":57.2483},{"date":"2017-03-07","close":57.5662},{"date":"2017-03-08","close":57.2944},{"date":"2017-03-09","close":57.3867},{"date":"2017-03-10","close":57.4944},{"date":"2017-03-13","close":57.5815},{"date":"2017-03-14","close":57.3354},{"date":"2017-03-15","close":57.9763},{"date":"2017-03-16","close":57.5969},{"date":"2017-03-17","close":58.166},{"date":"2017-03-20","close":58.1968},{"date":"2017-03-21","close":57.5046},{"date":"2017-03-22","close":57.3867},{"date":"2017-03-23","close":57.3406},{"date":"2017-03-24","close":57.3201},{"date":"2017-03-27","close":57.3354},{"date":"2017-03-28","close":57.802},{"date":"2017-03-29","close":57.4534},{"date":"2017-03-30","close":57.6533},{"date":"2017-03-31","close":57.5303},{"date":"2017-04-03","close":57.3867},{"date":"2017-04-04","close":57.9302},{"date":"2017-04-05","close":57.679},{"date":"2017-04-06","close":57.6328},{"date":"2017-04-07","close":57.9302},{"date":"2017-04-10","close":57.8738},{"date":"2017-04-11","close":58.0071},{"date":"2017-04-12","close":57.5457},{"date":"2017-04-13","close":57.4687},{"date":"2017-04-17","close":58.0738},{"date":"2017-04-18","close":58.2224},{"date":"2017-04-19","close":57.8943},{"date":"2017-04-20","close":58.4173},{"date":"2017-04-21","close":58.9556},{"date":"2017-04-24","close":59.6375},{"date":"2017-04-25","close":59.9195},{"date":"2017-04-26","close":60.6014},{"date":"2017-04-27","close":60.8987},{"date":"2017-04-28","close":61.0064},{"date":"2017-05-01","close":60.9705},{"date":"2017-05-02","close":61.1756},{"date":"2017-05-03","close":61.678},{"date":"2017-05-04","close":62.0369},{"date":"2017-05-05","close":62.2164},{"date":"2017-05-08","close":62.0779},{"date":"2017-05-09","close":62.2728},{"date":"2017-05-10","close":62.0472},{"date":"2017-05-11","close":62.1805},{"date":"2017-05-12","close":61.9498},{"date":"2017-05-15","close":61.9959},{"date":"2017-05-16","close":62.242},{"date":"2017-05-17","close":61.644},{"date":"2017-05-18","close":61.5358},{"date":"2017-05-19","close":62.4585},{"date":"2017-05-22","close":62.7163},{"date":"2017-05-23","close":62.9276},{"date":"2017-05-24","close":62.9328},{"date":"2017-05-25","close":63.0204},{"date":"2017-05-26","close":62.8142},{"date":"2017-05-30","close":62.5152},{"date":"2017-05-31","close":62.5204},{"date":"2017-06-01","close":62.7833},{"date":"2017-06-02","close":62.9534},{"date":"2017-06-05","close":62.3657},{"date":"2017-06-06","close":61.9224},{"date":"2017-06-07","close":61.7471},{"date":"2017-06-08","close":61.8296},{"date":"2017-06-09","close":62.1905},{"date":"2017-06-12","close":61.7987},{"date":"2017-06-13","close":61.8915},{"date":"2017-06-14","close":61.8657},{"date":"2017-06-15","close":62.2472},{"date":"2017-06-16","close":62.0822},{"date":"2017-06-19","close":62.8142},{"date":"2017-06-20","close":62.6389},{"date":"2017-06-21","close":62.7626},{"date":"2017-06-22","close":62.9792},{"date":"2017-06-23","close":63.0049},{"date":"2017-06-26","close":62.8245},{"date":"2017-06-27","close":62.6802},{"date":"2017-06-28","close":63.1493},{"date":"2017-06-29","close":62.7111},{"date":"2017-06-30","close":62.9483},{"date":"2017-07-03","close":62.9328},{"date":"2017-07-05","close":63.2988},{"date":"2017-07-06","close":62.8349},{"date":"2017-07-07","close":63.206},{"date":"2017-07-10","close":63.438},{"date":"2017-07-11","close":63.6854},{"date":"2017-07-12","close":63.773},{"date":"2017-07-13","close":63.4431},{"date":"2017-07-14","close":63.6184},{"date":"2017-07-17","close":63.4638},{"date":"2017-07-18","close":63.2163},{"date":"2017-07-19","close":63.4483},{"date":"2017-07-20","close":63.1235},{"date":"2017-07-21","close":63.6597},{"date":"2017-07-24","close":63.4741},{"date":"2017-07-25","close":62.0771},{"date":"2017-07-26","close":61.6234},{"date":"2017-07-27","close":61.1852},{"date":"2017-07-28","close":61.278},{"date":"2017-07-31","close":61.1234},{"date":"2017-08-01","close":61.2832},{"date":"2017-08-02","close":62.041},{"date":"2017-08-03","close":62.4276},{"date":"2017-08-04","close":62.6287},{"date":"2017-08-07","close":61.0976},{"date":"2017-08-08","close":60.9275},{"date":"2017-08-09","close":60.4171},{"date":"2017-08-10","close":60.1903},{"date":"2017-08-11","close":60.2573},{"date":"2017-08-14","close":60.3913},{"date":"2017-08-15","close":59.7779},{"date":"2017-08-16","close":61.199},{"date":"2017-08-17","close":60.2135},{"date":"2017-08-18","close":59.892},{"date":"2017-08-21","close":59.7883},{"date":"2017-08-22","close":60.0009},{"date":"2017-08-23","close":60.6959},{"date":"2017-08-24","close":59.7986},{"date":"2017-08-25","close":59.6793},{"date":"2017-08-28","close":59.8142},{"date":"2017-08-29","close":61.562},{"date":"2017-08-30","close":62.0288},{"date":"2017-08-31","close":62.091},{"date":"2017-09-01","close":61.1575},{"date":"2017-09-05","close":57.6774},{"date":"2017-09-06","close":56.8476},{"date":"2017-09-07","close":57.0395},{"date":"2017-09-08","close":56.8165},{"date":"2017-09-11","close":56.8632},{"date":"2017-09-12","close":56.9773},{"date":"2017-09-13","close":57.1951},{"date":"2017-09-14","close":58.6784},{"date":"2017-09-15","close":58.6473},{"date":"2017-09-18","close":58.4865},{"date":"2017-09-19","close":58.9429},{"date":"2017-09-20","close":59.1763},{"date":"2017-09-21","close":59.3837},{"date":"2017-09-22","close":59.6482},{"date":"2017-09-25","close":59.2748},{"date":"2017-09-26","close":59.4978},{"date":"2017-09-27","close":60.7737},{"date":"2017-09-28","close":60.0787},{"date":"2017-09-29","close":60.2032},{"date":"2017-10-02","close":60.9811},{"date":"2017-10-03","close":61.0485},{"date":"2017-10-04","close":61.0071},{"date":"2017-10-05","close":61.2871},{"date":"2017-10-06","close":61.3182},{"date":"2017-10-09","close":61.5257},{"date":"2017-10-10","close":61.2612},{"date":"2017-10-11","close":61.0693},{"date":"2017-10-12","close":61.6242},{"date":"2017-10-13","close":61.5724},{"date":"2017-10-16","close":61.7228},{"date":"2017-10-17","close":61.9043},{"date":"2017-10-18","close":61.811},{"date":"2017-10-19","close":61.9717},{"date":"2017-10-20","close":62.7186},{"date":"2017-10-23","close":62.6978},{"date":"2017-10-24","close":62.1014},{"date":"2017-10-25","close":61.7124},{"date":"2017-10-26","close":62.2},{"date":"2017-10-27","close":61.7539},{"date":"2017-10-30","close":62.1481},{"date":"2017-10-31","close":62.1118},{"date":"2017-11-01","close":62.2985},{"date":"2017-11-02","close":62.9934},{"date":"2017-11-03","close":62.7912},{"date":"2017-11-06","close":62.4385},{"date":"2017-11-07","close":62.6252},{"date":"2017-11-08","close":62.3814},{"date":"2017-11-09","close":61.3908},{"date":"2017-11-10","close":61.256},{"date":"2017-11-13","close":60.7167},{"date":"2017-11-14","close":61.6139},{"date":"2017-11-15","close":60.976},{"date":"2017-11-16","close":61.5081},{"date":"2017-11-17","close":60.7986},{"date":"2017-11-20","close":60.7203},{"date":"2017-11-21","close":61.0647},{"date":"2017-11-22","close":60.9029},{"date":"2017-11-24","close":60.9968},{"date":"2017-11-27","close":61.1064},{"date":"2017-11-28","close":61.4142},{"date":"2017-11-29","close":61.649},{"date":"2017-11-30","close":63.3655},{"date":"2017-12-01","close":62.6716},{"date":"2017-12-04","close":62.6299},{"date":"2017-12-05","close":62.7603},{"date":"2017-12-06","close":63.2351},{"date":"2017-12-07","close":63.8612},{"date":"2017-12-08","close":64.0751},{"date":"2017-12-11","close":64.3307},{"date":"2017-12-12","close":64.4247},{"date":"2017-12-13","close":64.8525},{"date":"2017-12-14","close":64.5707},{"date":"2017-12-15","close":65.8281},{"date":"2017-12-18","close":66.1099},{"date":"2017-12-19","close":66.1464},{"date":"2017-12-20","close":66.2612},{"date":"2017-12-21","close":66.4229},{"date":"2017-12-22","close":66.3812},{"date":"2017-12-26","close":66.3343},{"date":"2017-12-27","close":66.5638},{"date":"2017-12-28","close":66.8455},{"date":"2017-12-29","close":66.5586},{"date":"2018-01-02","close":66.3686},{"date":"2018-01-03","close":67.3422},{"date":"2018-01-04","close":67.5545},{"date":"2018-01-05","close":68.1345},{"date":"2018-01-08","close":68.7818},{"date":"2018-01-09","close":69.5327},{"date":"2018-01-10","close":69.859},{"date":"2018-01-11","close":69.9055},{"date":"2018-01-12","close":70.729},{"date":"2018-01-16","close":69.3774},{"date":"2018-01-17","close":69.6104},{"date":"2018-01-18","close":69.7088},{"date":"2018-01-19","close":70.3768},{"date":"2018-01-22","close":70.0195},{"date":"2018-01-23","close":70.4441},{"date":"2018-01-24","close":70.2629},{"date":"2018-01-25","close":71.3348},{"date":"2018-01-26","close":71.4539},{"date":"2018-01-29","close":70.7756},{"date":"2018-01-30","close":70.6875},{"date":"2018-01-31","close":71.4695},{"date":"2018-02-01","close":71.63},{"date":"2018-02-02","close":69.7088},{"date":"2018-02-05","close":65.8922},{"date":"2018-02-06","close":67.2231},{"date":"2018-02-07","close":68.3416},{"date":"2018-02-08","close":66.0164},{"date":"2018-02-09","close":64.7477},{"date":"2018-02-12","close":65.9647},{"date":"2018-02-13","close":65.1309},{"date":"2018-02-14","close":65.6125},{"date":"2018-02-15","close":67.6955},{"date":"2018-02-16","close":67.3101},{"date":"2018-02-20","close":65.8521},{"date":"2018-02-21","close":67.3101},{"date":"2018-02-22","close":69.5597},{"date":"2018-02-23","close":69.3358},{"date":"2018-02-26","close":70.5439},{"date":"2018-02-27","close":69.7315},{"date":"2018-02-28","close":70.1637},{"date":"2018-03-01","close":67.8517},{"date":"2018-03-02","close":67.6642},{"date":"2018-03-05","close":68.5859},{"date":"2018-03-06","close":68.5339},{"date":"2018-03-07","close":68.1797},{"date":"2018-03-08","close":68.3516},{"date":"2018-03-09","close":69.8148},{"date":"2018-03-12","close":68.4766},{"date":"2018-03-13","close":67.7736},{"date":"2018-03-14","close":67.4768},{"date":"2018-03-15","close":67.3049},{"date":"2018-03-16","close":66.8258},{"date":"2018-03-19","close":66.2374},{"date":"2018-03-20","close":66.2166},{"date":"2018-03-21","close":66.1333},{"date":"2018-03-22","close":64.6075},{"date":"2018-03-23","close":63.691},{"date":"2018-03-26","close":65.9458},{"date":"2018-03-27","close":65.2376},{"date":"2018-03-28","close":64.8054},{"date":"2018-03-29","close":65.5188},{"date":"2018-04-02","close":64.3003},{"date":"2018-04-03","close":65.0449},{"date":"2018-04-04","close":65.4928},{"date":"2018-04-05","close":65.4876},{"date":"2018-04-06","close":63.9253},{"date":"2018-04-09","close":63.6441},{"date":"2018-04-10","close":64.0295},{"date":"2018-04-11","close":63.7639},{"date":"2018-04-12","close":64.1805},{"date":"2018-04-13","close":63.8993},{"date":"2018-04-16","close":64.4721},{"date":"2018-04-17","close":64.847},{"date":"2018-04-18","close":64.9876},{"date":"2018-04-19","close":64.493},{"date":"2018-04-20","close":64.092},{"date":"2018-04-23","close":64.2898},{"date":"2018-04-24","close":63.5817},{"date":"2018-04-25","close":63.2432},{"date":"2018-04-26","close":63.9566},{"date":"2018-04-27","close":63.7691},{"date":"2018-04-30","close":62.5662},{"date":"2018-05-01","close":61.9466},{"date":"2018-05-02","close":61.707},{"date":"2018-05-03","close":61.2904},{"date":"2018-05-04","close":62.233},{"date":"2018-05-07","close":62.9516},{"date":"2018-05-08","close":63.4202},{"date":"2018-05-09","close":64.1076},{"date":"2018-05-10","close":64.6231},{"date":"2018-05-11","close":64.821},{"date":"2018-05-14","close":65.0814},{"date":"2018-05-15","close":64.8575},{"date":"2018-05-16","close":64.9773},{"date":"2018-05-17","close":65.2548},{"date":"2018-05-18","close":65.5585},{"date":"2018-05-21","close":67.0562},{"date":"2018-05-22","close":66.9619},{"date":"2018-05-23","close":66.8101},{"date":"2018-05-24","close":66.7158},{"date":"2018-05-25","close":66.522},{"date":"2018-05-29","close":65.5166},{"date":"2018-05-30","close":66.0874},{"date":"2018-05-31","close":65.3647},{"date":"2018-06-01","close":65.8832},{"date":"2018-06-04","close":66.1346},{"date":"2018-06-05","close":65.9565},{"date":"2018-06-06","close":66.4121},{"date":"2018-06-07","close":66.8101},{"date":"2018-06-08","close":66.8258},{"date":"2018-06-11","close":67.119},{"date":"2018-06-12","close":66.9515},{"date":"2018-06-13","close":66.4749},{"date":"2018-06-14","close":66.4749},{"date":"2018-06-15","close":66.4592},{"date":"2018-06-18","close":66.763},{"date":"2018-06-19","close":65.4852},{"date":"2018-06-20","close":65.6475},{"date":"2018-06-21","close":64.663},{"date":"2018-06-22","close":65.3909},{"date":"2018-06-25","close":65.2548},{"date":"2018-06-26","close":65.7942},{"date":"2018-06-27","close":65.1239},{"date":"2018-06-28","close":65.2495},{"date":"2018-06-29","close":65.4747},{"date":"2018-07-02","close":65.4747},{"date":"2018-07-03","close":65.4171},{"date":"2018-07-05","close":65.4328},{"date":"2018-07-06","close":65.6685},{"date":"2018-07-09","close":66.3388},{"date":"2018-07-10","close":66.5378},{"date":"2018-07-11","close":65.3962},{"date":"2018-07-12","close":66.6896},{"date":"2018-07-13","close":67.8208},{"date":"2018-07-16","close":67.5432},{"date":"2018-07-17","close":68.4492},{"date":"2018-07-18","close":68.9624},{"date":"2018-07-19","close":68.2659},{"date":"2018-07-20","close":68.2135},{"date":"2018-07-23","close":67.7475},{"date":"2018-07-24","close":70.2977},{"date":"2018-07-25","close":70.5648},{"date":"2018-07-26","close":71.1356},{"date":"2018-07-27","close":70.4496},{"date":"2018-07-30","close":69.7008},{"date":"2018-07-31","close":71.0833},{"date":"2018-08-01","close":70.6434},{"date":"2018-08-02","close":70.2349},{"date":"2018-08-03","close":70.1145},{"date":"2018-08-06","close":70.1406},{"date":"2018-08-07","close":70.4286},{"date":"2018-08-08","close":70.5438},{"date":"2018-08-09","close":70.2977},{"date":"2018-08-10","close":69.7008},{"date":"2018-08-13","close":69.219},{"date":"2018-08-14","close":69.3447},{"date":"2018-08-15","close":68.9938},{"date":"2018-08-16","close":70.1836},{"date":"2018-08-17","close":70.7785},{"date":"2018-08-20","close":71.147},{"date":"2018-08-21","close":71.5893},{"date":"2018-08-22","close":70.1468},{"date":"2018-08-23","close":69.8203},{"date":"2018-08-24","close":70.2099},{"date":"2018-08-27","close":71.2629},{"date":"2018-08-28","close":70.8101},{"date":"2018-08-29","close":70.3468},{"date":"2018-08-30","close":69.8046},{"date":"2018-08-31","close":69.336},{"date":"2018-09-04","close":69.4413},{"date":"2018-09-05","close":69.9046},{"date":"2018-09-06","close":70.2942},{"date":"2018-09-07","close":69.4992},{"date":"2018-09-10","close":70.3626},{"date":"2018-09-11","close":70.3415},{"date":"2018-09-12","close":70.489},{"date":"2018-09-13","close":71.3471},{"date":"2018-09-14","close":72.5474},{"date":"2018-09-17","close":72.5264},{"date":"2018-09-18","close":73.4846},{"date":"2018-09-19","close":73.9689},{"date":"2018-09-20","close":74.6797},{"date":"2018-09-21","close":74.8008},{"date":"2018-09-24","close":73.8847},{"date":"2018-09-25","close":73.553},{"date":"2018-09-26","close":73.474},{"date":"2018-09-27","close":73.5372},{"date":"2018-09-28","close":73.6057},{"date":"2018-10-01","close":74.1901},{"date":"2018-10-02","close":74.4691},{"date":"2018-10-03","close":74.2427},{"date":"2018-10-04","close":73.911},{"date":"2018-10-05","close":73.2108},{"date":"2018-10-08","close":73.4898},{"date":"2018-10-09","close":71.5366},{"date":"2018-10-10","close":69.0306},{"date":"2018-10-11","close":68.1093},{"date":"2018-10-12","close":68.2462},{"date":"2018-10-15","close":68.6148},{"date":"2018-10-16","close":69.7624},{"date":"2018-10-17","close":68.4779},{"date":"2018-10-18","close":67.8829},{"date":"2018-10-19","close":67.7461},{"date":"2018-10-22","close":66.5457},{"date":"2018-10-23","close":68.4515},{"date":"2018-10-24","close":64.2661},{"date":"2018-10-25","close":65.4928},{"date":"2018-10-26","close":64.8768},{"date":"2018-10-29","close":63.7502},{"date":"2018-10-30","close":64.5557},{"date":"2018-10-31","close":65.3928},{"date":"2018-11-01","close":67.1669},{"date":"2018-11-02","close":67.088},{"date":"2018-11-05","close":66.9932},{"date":"2018-11-06","close":67.3565},{"date":"2018-11-07","close":68.7306},{"date":"2018-11-08","close":69.1465},{"date":"2018-11-09","close":68.8148},{"date":"2018-11-12","close":67.546},{"date":"2018-11-13","close":67.9777},{"date":"2018-11-14","close":67.8566},{"date":"2018-11-15","close":68.6906},{"date":"2018-11-16","close":68.9024},{"date":"2018-11-19","close":67.6951},{"date":"2018-11-20","close":66.7156},{"date":"2018-11-21","close":66.562},{"date":"2018-11-23","close":68.3252},{"date":"2018-11-26","close":67.764},{"date":"2018-11-27","close":64.9577},{"date":"2018-11-28","close":64.9842},{"date":"2018-11-29","close":64.1741},{"date":"2018-11-30","close":64.5129},{"date":"2018-12-03","close":65.4448},{"date":"2018-12-04","close":63.9993},{"date":"2018-12-06","close":64.3064},{"date":"2018-12-07","close":63.2474},{"date":"2018-12-10","close":63.2262},{"date":"2018-12-11","close":62.9721},{"date":"2018-12-12","close":63.3586},{"date":"2018-12-13","close":63.1415},{"date":"2018-12-14","close":62.9033},{"date":"2018-12-17","close":61.0553},{"date":"2018-12-18","close":61.3042},{"date":"2018-12-19","close":60.2558},{"date":"2018-12-20","close":58.0426},{"date":"2018-12-21","close":56.2211},{"date":"2018-12-24","close":54.0396},{"date":"2018-12-26","close":56.1311},{"date":"2018-12-27","close":55.9987},{"date":"2018-12-28","close":55.7763},{"date":"2018-12-31","close":56.38},{"date":"2019-01-02","close":57.3436},{"date":"2019-01-03","close":54.7915},{"date":"2019-01-04","close":56.6659},{"date":"2019-01-07","close":56.6394},{"date":"2019-01-08","close":57.6613},{"date":"2019-01-09","close":57.8837},{"date":"2019-01-10","close":58.4609},{"date":"2019-01-11","close":58.2173},{"date":"2019-01-14","close":58.6938},{"date":"2019-01-15","close":58.805},{"date":"2019-01-16","close":58.7044},{"date":"2019-01-17","close":59.7104},{"date":"2019-01-18","close":60.3088},{"date":"2019-01-22","close":58.805},{"date":"2019-01-23","close":61.9714},{"date":"2019-01-24","close":61.1877},{"date":"2019-01-25","close":61.3201},{"date":"2019-01-28","close":60.9336},{"date":"2019-01-29","close":62.395},{"date":"2019-01-30","close":63.0727},{"date":"2019-01-31","close":62.5167},{"date":"2019-02-01","close":62.9986},{"date":"2019-02-04","close":63.0833},{"date":"2019-02-05","close":63.9464},{"date":"2019-02-06","close":64.2587},{"date":"2019-02-07","close":63.9199},{"date":"2019-02-08","close":64.8571},{"date":"2019-02-11","close":64.9789},{"date":"2019-02-12","close":65.646},{"date":"2019-02-13","close":65.879},{"date":"2019-02-14","close":66.116},{"date":"2019-02-15","close":68.0495},{"date":"2019-02-19","close":68.5182},{"date":"2019-02-20","close":68.4063},{"date":"2019-02-21","close":67.2825},{"date":"2019-02-22","close":68.0548},{"date":"2019-02-25","close":68.3211},{"date":"2019-02-26","close":67.7459},{"date":"2019-02-27","close":67.5914},{"date":"2019-02-28","close":66.9363},{"date":"2019-03-01","close":66.9895},{"date":"2019-03-04","close":66.9735},{"date":"2019-03-05","close":67.0801},{"date":"2019-03-06","close":66.7871},{"date":"2019-03-07","close":66.2918},{"date":"2019-03-08","close":66.0574},{"date":"2019-03-11","close":67.1174},{"date":"2019-03-12","close":66.4036},{"date":"2019-03-13","close":67.4529},{"date":"2019-03-14","close":67.5861},{"date":"2019-03-15","close":67.0694},{"date":"2019-03-18","close":67.5914},{"date":"2019-03-19","close":67.3837},{"date":"2019-03-20","close":66.7445},{"date":"2019-03-21","close":67.5808},{"date":"2019-03-22","close":66.6593},{"date":"2019-03-25","close":66.7924},{"date":"2019-03-26","close":67.1866},{"date":"2019-03-27","close":67.2718},{"date":"2019-03-28","close":67.7885},{"date":"2019-03-29","close":68.6514},{"date":"2019-04-01","close":70.9417},{"date":"2019-04-02","close":70.2546},{"date":"2019-04-03","close":69.9403},{"date":"2019-04-04","close":70.6807},{"date":"2019-04-05","close":71.224},{"date":"2019-04-08","close":71.1388},{"date":"2019-04-09","close":70.441},{"date":"2019-04-10","close":70.1267},{"date":"2019-04-11","close":70.7446},{"date":"2019-04-12","close":72.0656},{"date":"2019-04-15","close":71.6661},{"date":"2019-04-16","close":72.0868},{"date":"2019-04-17","close":72.3265},{"date":"2019-04-18","close":72.971},{"date":"2019-04-22","close":72.9231},{"date":"2019-04-23","close":74.5796},{"date":"2019-04-24","close":74.3505},{"date":"2019-04-25","close":74.4251},{"date":"2019-04-26","close":74.9844},{"date":"2019-04-29","close":75.6981},{"date":"2019-04-30","close":75.9591},{"date":"2019-05-01","close":75.4105},{"date":"2019-05-02","close":74.4624},{"date":"2019-05-03","close":75.4371},{"date":"2019-05-06","close":74.6755},{"date":"2019-05-07","close":72.1401},{"date":"2019-05-08","close":73.0083},{"date":"2019-05-09","close":72.8965},{"date":"2019-05-10","close":73.0616},{"date":"2019-05-13","close":70.2865},{"date":"2019-05-14","close":71.3625},{"date":"2019-05-15","close":71.3625},{"date":"2019-05-16","close":72.4363},{"date":"2019-05-17","close":71.6329},{"date":"2019-05-20","close":71.4883},{"date":"2019-05-21","close":72.854},{"date":"2019-05-22","close":72.522},{"date":"2019-05-23","close":69.8655},{"date":"2019-05-24","close":70.3743},{"date":"2019-05-28","close":69.5817},{"date":"2019-05-29","close":69.3407},{"date":"2019-05-30","close":68.7676},{"date":"2019-05-31","close":67.6429},{"date":"2019-06-03","close":67.9428},{"date":"2019-06-04","close":69.2871},{"date":"2019-06-05","close":70.3529},{"date":"2019-06-06","close":70.5189},{"date":"2019-06-07","close":70.776},{"date":"2019-06-10","close":68.5588},{"date":"2019-06-11","close":65.8434},{"date":"2019-06-12","close":66.4486},{"date":"2019-06-13","close":66.8449},{"date":"2019-06-14","close":67.1073},{"date":"2019-06-17","close":66.5343},{"date":"2019-06-18","close":67.8143},{"date":"2019-06-19","close":67.8893},{"date":"2019-06-20","close":69.6406},{"date":"2019-06-21","close":68.9551},{"date":"2019-06-24","close":69.7209},{"date":"2019-06-25","close":69.0997},{"date":"2019-06-26","close":68.4248},{"date":"2019-06-27","close":69.0729},{"date":"2019-06-28","close":69.7317},{"date":"2019-07-01","close":70.3422},{"date":"2019-07-02","close":70.6742},{"date":"2019-07-03","close":71.2312},{"date":"2019-07-05","close":70.9849},{"date":"2019-07-08","close":70.0905},{"date":"2019-07-09","close":69.8334},{"date":"2019-07-10","close":69.8655},{"date":"2019-07-11","close":70.3422},{"date":"2019-07-12","close":71.6169},{"date":"2019-07-15","close":71.3544},{"date":"2019-07-16","close":71.333},{"date":"2019-07-17","close":69.6781},{"date":"2019-07-18","close":70.3208},{"date":"2019-07-19","close":70.9046},{"date":"2019-07-22","close":71.2045},{"date":"2019-07-23","close":72.2703},{"date":"2019-07-24","close":71.9007},{"date":"2019-07-25","close":73.0308},{"date":"2019-07-26","close":72.6398},{"date":"2019-07-29","close":72.688},{"date":"2019-07-30","close":72.4631},{"date":"2019-07-31","close":71.5526},{"date":"2019-08-01","close":70.61},{"date":"2019-08-02","close":70.0583},{"date":"2019-08-05","close":67.3483},{"date":"2019-08-06","close":68.9818},{"date":"2019-08-07","close":69.0943},{"date":"2019-08-08","close":70.4172},{"date":"2019-08-09","close":70.2887},{"date":"2019-08-12","close":68.5641},{"date":"2019-08-13","close":69.0622},{"date":"2019-08-14","close":66.5718},{"date":"2019-08-15","close":66.6661},{"date":"2019-08-16","close":67.3718},{"date":"2019-08-19","close":68.2285},{"date":"2019-08-20","close":68.25},{"date":"2019-08-21","close":68.6002},{"date":"2019-08-22","close":68.9396},{"date":"2019-08-23","close":66.4937},{"date":"2019-08-26","close":67.6089},{"date":"2019-08-27","close":67.1132},{"date":"2019-08-28","close":68.3523},{"date":"2019-08-29","close":69.7747},{"date":"2019-08-30","close":70.168},{"date":"2019-09-03","close":69.4837},{"date":"2019-09-04","close":70.6044},{"date":"2019-09-05","close":71.6711},{"date":"2019-09-06","close":72.0267},{"date":"2019-09-09","close":72.253},{"date":"2019-09-10","close":72.1452},{"date":"2019-09-11","close":73.2443},{"date":"2019-09-12","close":74.0578},{"date":"2019-09-13","close":74.3811},{"date":"2019-09-16","close":74.3918},{"date":"2019-09-17","close":73.9231},{"date":"2019-09-18","close":74.1656},{"date":"2019-09-19","close":74.0955},{"date":"2019-09-20","close":73.0396},{"date":"2019-09-23","close":73.0934},{"date":"2019-09-24","close":72.9911},{"date":"2019-09-25","close":73.7184},{"date":"2019-09-26","close":74.0955},{"date":"2019-09-27","close":73.4813},{"date":"2019-09-30","close":73.5514},{"date":"2019-10-01","close":72.0806},{"date":"2019-10-02","close":70.2919},{"date":"2019-10-03","close":70.6906},{"date":"2019-10-04","close":71.7681},{"date":"2019-10-07","close":71.4879},{"date":"2019-10-08","close":70.4643},{"date":"2019-10-09","close":71.0946},{"date":"2019-10-10","close":72.1506},{"date":"2019-10-11","close":73.3521},{"date":"2019-10-14","close":73.2281},{"date":"2019-10-15","close":73.3521},{"date":"2019-10-16","close":73.6537},{"date":"2019-10-17","close":74.4403},{"date":"2019-10-18","close":73.7023},{"date":"2019-10-21","close":74.5373},{"date":"2019-10-22","close":76.1859},{"date":"2019-10-23","close":75.3778},{"date":"2019-10-24","close":77.2796},{"date":"2019-10-25","close":77.021},{"date":"2019-10-28","close":77.0641},{"date":"2019-10-29","close":76.5038},{"date":"2019-10-30","close":77.4951},{"date":"2019-10-31","close":77.355},{"date":"2019-11-01","close":79.0252},{"date":"2019-11-04","close":79.4723},{"date":"2019-11-05","close":79.6555},{"date":"2019-11-06","close":79.9034},{"date":"2019-11-07","close":80.1296},{"date":"2019-11-08","close":80.2105},{"date":"2019-11-11","close":79.8549},{"date":"2019-11-12","close":79.9465},{"date":"2019-11-13","close":79.9034},{"date":"2019-11-14","close":80.193},{"date":"2019-11-15","close":80.8698},{"date":"2019-11-18","close":80.7345},{"date":"2019-11-19","close":80.3338},{"date":"2019-11-20","close":79.4025},{"date":"2019-11-21","close":79.7545},{"date":"2019-11-22","close":79.971},{"date":"2019-11-25","close":79.8736},{"date":"2019-11-26","close":80.1984},{"date":"2019-11-27","close":80.5774},{"date":"2019-11-29","close":80.3176},{"date":"2019-12-02","close":78.5037},{"date":"2019-12-03","close":77.8215},{"date":"2019-12-04","close":78.2493},{"date":"2019-12-05","close":78.6499},{"date":"2019-12-06","close":79.5866},{"date":"2019-12-09","close":79.1697},{"date":"2019-12-10","close":78.7095},{"date":"2019-12-11","close":79.7382},{"date":"2019-12-12","close":80.8969},{"date":"2019-12-13","close":80.7128},{"date":"2019-12-16","close":80.924},{"date":"2019-12-17","close":80.4692},{"date":"2019-12-18","close":79.9764},{"date":"2019-12-19","close":80.5179},{"date":"2019-12-20","close":80.9402},{"date":"2019-12-23","close":81.1189},{"date":"2019-12-24","close":80.9835},{"date":"2019-12-26","close":81.6008},{"date":"2019-12-27","close":81.368},{"date":"2019-12-30","close":81.1514},{"date":"2019-12-31","close":81.0864},{"date":"2020-01-02","close":82.9165},{"date":"2020-01-03","close":83.0302},{"date":"2020-01-06","close":83.2089},{"date":"2020-01-07","close":82.9436},{"date":"2020-01-08","close":83.0681},{"date":"2020-01-09","close":83.1926},{"date":"2020-01-10","close":82.2234},{"date":"2020-01-13","close":82.3263},{"date":"2020-01-14","close":82.0502},{"date":"2020-01-15","close":82.2776},{"date":"2020-01-16","close":83.1384},{"date":"2020-01-17","close":83.5987},{"date":"2020-01-21","close":83.6366},{"date":"2020-01-22","close":83.2684},{"date":"2020-01-23","close":83.2738},{"date":"2020-01-24","close":82.9436},{"date":"2020-01-27","close":81.774},{"date":"2020-01-28","close":82.7649},{"date":"2020-01-29","close":82.7432},{"date":"2020-01-30","close":83.3821},{"date":"2020-01-31","close":81.3246},{"date":"2020-02-03","close":81.1893},{"date":"2020-02-04","close":82.8407},{"date":"2020-02-05","close":84.2647},{"date":"2020-02-06","close":84.5733},{"date":"2020-02-07","close":84.9144},{"date":"2020-02-10","close":84.7628},{"date":"2020-02-11","close":84.0589},{"date":"2020-02-12","close":84.021},{"date":"2020-02-13","close":83.2676},{"date":"2020-02-14","close":83.4852},{"date":"2020-02-18","close":82.2992},{"date":"2020-02-19","close":81.9728},{"date":"2020-02-20","close":81.5485},{"date":"2020-02-21","close":82.4298},{"date":"2020-02-24","close":79.7423},{"date":"2020-02-25","close":75.5153},{"date":"2020-02-26","close":75.2814},{"date":"2020-02-27","close":71.9084},{"date":"2020-02-28","close":71.0434},{"date":"2020-03-02","close":72.9366},{"date":"2020-03-03","close":72.0989},{"date":"2020-03-04","close":75.6404},{"date":"2020-03-05","close":68.7858},{"date":"2020-03-06","close":68.8075},{"date":"2020-03-09","close":62.758},{"date":"2020-03-10","close":64.9395},{"date":"2020-03-11","close":58.4875},{"date":"2020-03-12","close":55.762},{"date":"2020-03-13","close":57.3396},{"date":"2020-03-16","close":49.4676},{"date":"2020-03-17","close":50.5067},{"date":"2020-03-18","close":43.1951},{"date":"2020-03-19","close":45.567},{"date":"2020-03-20","close":44.8979},{"date":"2020-03-23","close":40.7742},{"date":"2020-03-24","close":47.1991},{"date":"2020-03-25","close":52.3292},{"date":"2020-03-26","close":56.9262},{"date":"2020-03-27","close":52.8514},{"date":"2020-03-30","close":53.5804},{"date":"2020-03-31","close":51.3173},{"date":"2020-04-01","close":49.707},{"date":"2020-04-02","close":46.7911},{"date":"2020-04-03","close":43.1618},{"date":"2020-04-06","close":49.7575},{"date":"2020-04-07","close":49.9304},{"date":"2020-04-08","close":54.1316},{"date":"2020-04-09","close":55.9383},{"date":"2020-04-13","close":53.4487},{"date":"2020-04-14","close":56.2495},{"date":"2020-04-15","close":53.8809},{"date":"2020-04-16","close":53.9847},{"date":"2020-04-17","close":57.114},{"date":"2020-04-20","close":56.1717},{"date":"2020-04-21","close":54.1576},{"date":"2020-04-22","close":54.8491},{"date":"2020-04-23","close":54.7108},{"date":"2020-04-24","close":54.8318},{"date":"2020-04-27","close":56.2495},{"date":"2020-04-28","close":56.5261},{"date":"2020-04-29","close":58.6959},{"date":"2020-04-30","close":56.0248},{"date":"2020-05-01","close":52.8263},{"date":"2020-05-04","close":50.8727},{"date":"2020-05-05","close":51.0023},{"date":"2020-05-06","close":50.0687},{"date":"2020-05-07","close":49.2821},{"date":"2020-05-08","close":50.7171},{"date":"2020-05-11","close":49.5846},{"date":"2020-05-12","close":49.0314},{"date":"2020-05-13","close":46.7665},{"date":"2020-05-14","close":46.9715},{"date":"2020-05-15","close":45.986},{"date":"2020-05-18","close":50.4948},{"date":"2020-05-19","close":50.5297},{"date":"2020-05-20","close":50.4076},{"date":"2020-05-21","close":52.4134},{"date":"2020-05-22","close":52.3262},{"date":"2020-05-26","close":56.2245},{"date":"2020-05-27","close":58.1257},{"date":"2020-05-28","close":58.6664},{"date":"2020-05-29","close":56.2681},{"date":"2020-06-01","close":55.9193},{"date":"2020-06-02","close":55.2914},{"date":"2020-06-03","close":58.8408},{"date":"2020-06-04","close":58.8757},{"date":"2020-06-05","close":62.8525},{"date":"2020-06-08","close":64.6752},{"date":"2020-06-09","close":61.5182},{"date":"2020-06-10","close":59.617},{"date":"2020-06-11","close":54.8117},{"date":"2020-06-12","close":57.0094},{"date":"2020-06-15","close":58.4745},{"date":"2020-06-16","close":59.1461},{"date":"2020-06-17","close":58.3437},{"date":"2020-06-18","close":58.3263},{"date":"2020-06-19","close":56.5908},{"date":"2020-06-22","close":56.7216},{"date":"2020-06-23","close":56.2855},{"date":"2020-06-24","close":53.8262},{"date":"2020-06-25","close":53.2506},{"date":"2020-06-26","close":51.5413},{"date":"2020-06-29","close":54.0006},{"date":"2020-06-30","close":53.739},{"date":"2020-07-01","close":53.7303},{"date":"2020-07-02","close":53.8873},{"date":"2020-07-06","close":55.2216},{"date":"2020-07-07","close":53.207},{"date":"2020-07-08","close":53.207},{"date":"2020-07-09","close":50.6779},{"date":"2020-07-10","close":52.0122},{"date":"2020-07-13","close":51.7593},{"date":"2020-07-14","close":52.7361},{"date":"2020-07-15","close":54.8902},{"date":"2020-07-16","close":54.3931},{"date":"2020-07-17","close":54.2448},{"date":"2020-07-20","close":53.5559},{"date":"2020-07-21","close":54.9861},{"date":"2020-07-22","close":55.4919},{"date":"2020-07-23","close":55.0472},{"date":"2020-07-24","close":54.1315},{"date":"2020-07-27","close":53.2768},{"date":"2020-07-28","close":53.1983},{"date":"2020-07-29","close":51.8029},{"date":"2020-07-30","close":50.1111},{"date":"2020-07-31","close":49.4308},{"date":"2020-08-03","close":50.1547},{"date":"2020-08-04","close":50.1547},{"date":"2020-08-05","close":52.3524},{"date":"2020-08-06","close":52.2128},{"date":"2020-08-07","close":53.3989},{"date":"2020-08-10","close":56.0152},{"date":"2020-08-11","close":56.0414},{"date":"2020-08-12","close":56.0675},{"date":"2020-08-13","close":55.6151},{"date":"2020-08-14","close":55.9138},{"date":"2020-08-17","close":55.1494},{"date":"2020-08-18","close":54.5607},{"date":"2020-08-19","close":54.1566},{"date":"2020-08-20","close":53.5855},{"date":"2020-08-21","close":52.9529},{"date":"2020-08-24","close":54.3675},{"date":"2020-08-25","close":53.5504},{"date":"2020-08-26","close":53.3922},{"date":"2020-08-27","close":53.5064},{"date":"2020-08-28","close":54.6837},{"date":"2020-08-31","close":53.5943},{"date":"2020-09-01","close":53.3131},{"date":"2020-09-02","close":54.4729},{"date":"2020-09-03","close":53.4713},{"date":"2020-09-04","close":53.7436},{"date":"2020-09-08","close":52.0568},{"date":"2020-09-09","close":52.3467},{"date":"2020-09-10","close":52.294},{"date":"2020-09-11","close":53.2868},{"date":"2020-09-14","close":54.4465},{"date":"2020-09-15","close":53.9809},{"date":"2020-09-16","close":55.2812},{"date":"2020-09-17","close":55.1845},{"date":"2020-09-18","close":54.7804},{"date":"2020-09-21","close":52.7333},{"date":"2020-09-22","close":52.5312},{"date":"2020-09-23","close":51.2484},{"date":"2020-09-24","close":50.4138},{"date":"2020-09-25","close":50.5104},{"date":"2020-09-28","close":51.7405},{"date":"2020-09-29","close":50.6071},{"date":"2020-09-30","close":50.5544},{"date":"2020-10-01","close":50.4841},{"date":"2020-10-02","close":52.1358},{"date":"2020-10-05","close":52.2852},{"date":"2020-10-06","close":51.3539},{"date":"2020-10-07","close":52.4433},{"date":"2020-10-08","close":53.4186},{"date":"2020-10-09","close":52.6366},{"date":"2020-10-12","close":53.1813},{"date":"2020-10-13","close":52.294},{"date":"2020-10-14","close":52.663},{"date":"2020-10-15","close":53.1462},{"date":"2020-10-16","close":54.2532},{"date":"2020-10-19","close":53.9984},{"date":"2020-10-20","close":53.8052},{"date":"2020-10-21","close":53.0232},{"date":"2020-10-22","close":55.1757},{"date":"2020-10-23","close":54.9737},{"date":"2020-10-26","close":53.4274},{"date":"2020-10-27","close":49.667},{"date":"2020-10-28","close":45.9856},{"date":"2020-10-29","close":46.6885},{"date":"2020-10-30","close":47.7253},{"date":"2020-11-02","close":48.9817},{"date":"2020-11-03","close":50.1151},{"date":"2020-11-04","close":49.9218},{"date":"2020-11-05","close":51.2045},{"date":"2020-11-06","close":51.4505},{"date":"2020-11-09","close":57.0999},{"date":"2020-11-10","close":59.6478},{"date":"2020-11-11","close":57.8555},{"date":"2020-11-12","close":56.6298},{"date":"2020-11-13","close":58.5413},{"date":"2020-11-16","close":60.7626},{"date":"2020-11-17","close":60.9485},{"date":"2020-11-18","close":61.5148},{"date":"2020-11-19","close":62.9308},{"date":"2020-11-20","close":61.7361},{"date":"2020-11-23","close":64.2848},{"date":"2020-11-24","close":65.807},{"date":"2020-11-25","close":65.3203},{"date":"2020-11-27","close":65.4087},{"date":"2020-11-30","close":63.4707},{"date":"2020-12-01","close":63.037},{"date":"2020-12-02","close":63.6653},{"date":"2020-12-03","close":64.8601},{"date":"2020-12-04","close":65.4087},{"date":"2020-12-07","close":64.6388},{"date":"2020-12-08","close":65.9132},{"date":"2020-12-09","close":65.0813},{"date":"2020-12-10","close":64.5857},{"date":"2020-12-11","close":64.5061},{"date":"2020-12-14","close":62.6565},{"date":"2020-12-15","close":62.8689},{"date":"2020-12-16","close":62.4529},{"date":"2020-12-17","close":62.5149},{"date":"2020-12-18","close":62.0989},{"date":"2020-12-21","close":61.6564},{"date":"2020-12-22","close":61.2848},{"date":"2020-12-23","close":62.5857},{"date":"2020-12-24","close":62.1874},{"date":"2020-12-28","close":62.506},{"date":"2020-12-29","close":62.2494},{"date":"2020-12-30","close":63.1521},{"date":"2020-12-31","close":63.2848},{"date":"2021-01-04","close":60.5591},{"date":"2021-01-05","close":61.4352},{"date":"2021-01-06","close":62.1963},{"date":"2021-01-07","close":61.7538},{"date":"2021-01-08","close":61.8246},{"date":"2021-01-11","close":61.7715},{"date":"2021-01-12","close":63.2937},{"date":"2021-01-13","close":62.391},{"date":"2021-01-14","close":62.7804},{"date":"2021-01-15","close":61.2405},{"date":"2021-01-19","close":61.3821},{"date":"2021-01-20","close":60.9219},{"date":"2021-01-21","close":60.2759},{"date":"2021-01-22","close":59.8069},{"date":"2021-01-25","close":58.6564},{"date":"2021-01-26","close":59.4706},{"date":"2021-01-27","close":57.9661},{"date":"2021-01-28","close":60.329},{"date":"2021-01-29","close":59.0546},{"date":"2021-02-01","close":59.2582},{"date":"2021-02-02","close":62.0724},{"date":"2021-02-03","close":62.4618},{"date":"2021-02-04","close":64.3202},{"date":"2021-02-05","close":64.0105},{"date":"2021-02-08","close":64.1521},{"date":"2021-02-09","close":64.6388},{"date":"2021-02-10","close":64.1344},{"date":"2021-02-11","close":64.0105},{"date":"2021-02-12","close":64.2583},{"date":"2021-02-16","close":64.2583},{"date":"2021-02-17","close":64.6565},{"date":"2021-02-18","close":64.4972},{"date":"2021-02-19","close":65.7185},{"date":"2021-02-22","close":64.6034},{"date":"2021-02-23","close":65.4796},{"date":"2021-02-24","close":68.7363},{"date":"2021-02-25","close":65.2859},{"date":"2021-02-26","close":64.1016},{"date":"2021-03-01","close":66.2119},{"date":"2021-03-02","close":66.4879},{"date":"2021-03-03","close":66.8441},{"date":"2021-03-04","close":66.2654},{"date":"2021-03-05","close":66.9421},{"date":"2021-03-08","close":67.325},{"date":"2021-03-09","close":66.6304},{"date":"2021-03-10","close":68.1709},{"date":"2021-03-11","close":68.6072},{"date":"2021-03-12","close":69.9161},{"date":"2021-03-15","close":70.851},{"date":"2021-03-16","close":69.6668},{"date":"2021-03-17","close":70.8421},{"date":"2021-03-18","close":69.3996},{"date":"2021-03-19","close":69.7736},{"date":"2021-03-22","close":68.4914},{"date":"2021-03-23","close":66.9421},{"date":"2021-03-24","close":67.2715},{"date":"2021-03-25","close":69.0346},{"date":"2021-03-26","close":69.6044},{"date":"2021-03-29","close":69.1681},{"date":"2021-03-30","close":69.2928},{"date":"2021-03-31","close":68.8031},{"date":"2021-04-01","close":68.812},{"date":"2021-04-05","close":69.3729},{"date":"2021-04-06","close":69.0168},{"date":"2021-04-07","close":69.0969},{"date":"2021-04-08","close":68.9901},{"date":"2021-04-09","close":69.7113},{"date":"2021-04-12","close":70.0942},{"date":"2021-04-13","close":69.1859},{"date":"2021-04-14","close":69.4174},{"date":"2021-04-15","close":69.4264},{"date":"2021-04-16","close":69.649},{"date":"2021-04-19","close":69.9784},{"date":"2021-04-20","close":68.6428},{"date":"2021-04-21","close":70.2277},{"date":"2021-04-22","close":70.112},{"date":"2021-04-23","close":71.7148},{"date":"2021-04-26","close":72.1243},{"date":"2021-04-27","close":73.736},{"date":"2021-04-28","close":73.9764},{"date":"2021-04-29","close":73.7894},{"date":"2021-04-30","close":74.1189},{"date":"2021-05-03","close":74.9203},{"date":"2021-05-04","close":74.7422},{"date":"2021-05-05","close":74.9114},{"date":"2021-05-06","close":75.4011},{"date":"2021-05-07","close":76.3183},{"date":"2021-05-10","close":75.7217},{"date":"2021-05-11","close":75.0895},{"date":"2021-05-12","close":73.2641},{"date":"2021-05-13","close":74.5997},{"date":"2021-05-14","close":76.4696},{"date":"2021-05-17","close":77.084},{"date":"2021-05-18","close":76.0244},{"date":"2021-05-19","close":75.873},{"date":"2021-05-20","close":76.3478},{"date":"2021-05-21","close":76.8673},{"date":"2021-05-24","close":77.4675},{"date":"2021-05-25","close":77.2705},{"date":"2021-05-26","close":77.4854},{"date":"2021-05-27","close":79.3756},{"date":"2021-05-28","close":79.4651},{"date":"2021-06-01","close":79.716},{"date":"2021-06-02","close":79.3935},{"date":"2021-06-03","close":79.4383},{"date":"2021-06-04","close":79.7428},{"date":"2021-06-07","close":79.698},{"date":"2021-06-08","close":80.128},{"date":"2021-06-09","close":79.5905},{"date":"2021-06-10","close":79.0531},{"date":"2021-06-11","close":79.5547},{"date":"2021-06-14","close":79.4741},{"date":"2021-06-15","close":80.0832},{"date":"2021-06-16","close":79.2143},{"date":"2021-06-17","close":78.0498},{"date":"2021-06-18","close":76.9659},{"date":"2021-06-21","close":78.8291},{"date":"2021-06-22","close":78.2737},{"date":"2021-06-23","close":77.575},{"date":"2021-06-24","close":77.799},{"date":"2021-06-25","close":77.6825},{"date":"2021-06-28","close":76.2403},{"date":"2021-06-29","close":75.6401},{"date":"2021-06-30","close":76.4194},{"date":"2021-07-01","close":77.2346},{"date":"2021-07-02","close":77.6646},{"date":"2021-07-06","close":76.8136},{"date":"2021-07-07","close":76.8853},{"date":"2021-07-08","close":76.5359},{"date":"2021-07-09","close":77.378},{"date":"2021-07-12","close":77.2346},{"date":"2021-07-13","close":76.4374},{"date":"2021-07-14","close":76.0611},{"date":"2021-07-15","close":76.1238},{"date":"2021-07-16","close":74.825},{"date":"2021-07-19","close":72.6034},{"date":"2021-07-20","close":75.9626},{"date":"2021-07-21","close":77.5571},{"date":"2021-07-22","close":76.8763},{"date":"2021-07-23","close":76.8673},{"date":"2021-07-26","close":76.9928},{"date":"2021-07-27","close":79.0262},{"date":"2021-07-28","close":78.1125},{"date":"2021-07-29","close":78.5156},{"date":"2021-07-30","close":77.8885},{"date":"2021-08-02","close":77.584},{"date":"2021-08-03","close":78.8022},{"date":"2021-08-04","close":76.8763},{"date":"2021-08-05","close":77.8258},{"date":"2021-08-06","close":78.4529},{"date":"2021-08-09","close":78.005},{"date":"2021-08-10","close":78.5156},{"date":"2021-08-11","close":79.3845},{"date":"2021-08-12","close":78.8112},{"date":"2021-08-13","close":78.1573},{"date":"2021-08-16","close":78.0588},{"date":"2021-08-17","close":77.584},{"date":"2021-08-18","close":76.5717},{"date":"2021-08-19","close":75.1119},{"date":"2021-08-20","close":75.7427},{"date":"2021-08-23","close":76.5627},{"date":"2021-08-24","close":76.9863},{"date":"2021-08-25","close":77.2566},{"date":"2021-08-26","close":76.3825},{"date":"2021-08-27","close":76.9592},{"date":"2021-08-30","close":76.4185},{"date":"2021-08-31","close":76.3825},{"date":"2021-09-01","close":75.7877},{"date":"2021-09-02","close":76.1842},{"date":"2021-09-03","close":75.3822},{"date":"2021-09-07","close":74.7964},{"date":"2021-09-08","close":74.6793},{"date":"2021-09-09","close":75.3912},{"date":"2021-09-10","close":74.7964},{"date":"2021-09-13","close":75.3732},{"date":"2021-09-14","close":74.5621},{"date":"2021-09-15","close":76.4816},{"date":"2021-09-16","close":75.7156},{"date":"2021-09-17","close":75.1479},{"date":"2021-09-20","close":75.202},{"date":"2021-09-21","close":74.8956},{"date":"2021-09-22","close":76.8421},{"date":"2021-09-23","close":78.1758},{"date":"2021-09-24","close":78.5453},{"date":"2021-09-27","close":78.7075},{"date":"2021-09-28","close":78.2569},{"date":"2021-09-29","close":78.3921},{"date":"2021-09-30","close":77.4639},{"date":"2021-10-01","close":78.8337},{"date":"2021-10-04","close":79.0229},{"date":"2021-10-05","close":79.9511},{"date":"2021-10-06","close":80.4467},{"date":"2021-10-07","close":81.2397},{"date":"2021-10-08","close":81.6633},{"date":"2021-10-11","close":81.0055},{"date":"2021-10-12","close":80.8522},{"date":"2021-10-13","close":80.8162},{"date":"2021-10-14","close":80.3566},{"date":"2021-10-15","close":81.9336},{"date":"2021-10-18","close":81.8255},{"date":"2021-10-19","close":82.213},{"date":"2021-10-20","close":82.6185},{"date":"2021-10-21","close":82.5555},{"date":"2021-10-22","close":82.7807},{"date":"2021-10-25","close":82.2761},{"date":"2021-10-26","close":80.3476},{"date":"2021-10-27","close":80.3476},{"date":"2021-10-28","close":80.3746},{"date":"2021-10-29","close":80.0772},{"date":"2021-11-01","close":79.7979},{"date":"2021-11-02","close":79.122},{"date":"2021-11-03","close":79.906},{"date":"2021-11-04","close":79.3563},{"date":"2021-11-05","close":82.168},{"date":"2021-11-08","close":81.7444},{"date":"2021-11-09","close":81.9967},{"date":"2021-11-10","close":81.2668},{"date":"2021-11-11","close":80.2485},{"date":"2021-11-12","close":80.0772},{"date":"2021-11-15","close":80.5188},{"date":"2021-11-16","close":80.1133},{"date":"2021-11-17","close":78.8066},{"date":"2021-11-18","close":78.7794},{"date":"2021-11-19","close":77.4379},{"date":"2021-11-22","close":78.6797},{"date":"2021-11-23","close":79.142},{"date":"2021-11-24","close":79.0332},{"date":"2021-11-26","close":75.2352},{"date":"2021-11-29","close":75.1808},{"date":"2021-11-30","close":73.3498},{"date":"2021-12-01","close":71.6547},{"date":"2021-12-02","close":74.0206},{"date":"2021-12-03","close":73.522},{"date":"2021-12-06","close":75.9241},{"date":"2021-12-07","close":77.0572},{"date":"2021-12-08","close":78.4078},{"date":"2021-12-09","close":78.0996},{"date":"2021-12-10","close":78.0996},{"date":"2021-12-13","close":76.4408},{"date":"2021-12-14","close":75.6884},{"date":"2021-12-15","close":75.625},{"date":"2021-12-16","close":74.9633},{"date":"2021-12-17","close":74.5826},{"date":"2021-12-20","close":73.4495},{"date":"2021-12-21","close":75.8516},{"date":"2021-12-22","close":76.2051},{"date":"2021-12-23","close":76.9575},{"date":"2021-12-27","close":77.2657},{"date":"2021-12-28","close":77.9727},{"date":"2021-12-29","close":77.8549},{"date":"2021-12-30","close":77.7733},{"date":"2021-12-31","close":78.0089},{"date":"2022-01-03","close":78.8338},{"date":"2022-01-04","close":81.5985},{"date":"2022-01-05","close":81.1906},{"date":"2022-01-06","close":81.6348},{"date":"2022-01-07","close":81.9792},{"date":"2022-01-10","close":81.3356},{"date":"2022-01-11","close":82.233},{"date":"2022-01-12","close":82.5503},{"date":"2022-01-13","close":82.9944},{"date":"2022-01-14","close":83.6924},{"date":"2022-01-18","close":82.2602},{"date":"2022-01-19","close":81.3084},{"date":"2022-01-20","close":80.0938},{"date":"2022-01-21","close":79.0514},{"date":"2022-01-24","close":79.8762},{"date":"2022-01-25","close":81.8614},{"date":"2022-01-26","close":80.6558},{"date":"2022-01-27","close":80.9277},{"date":"2022-01-28","close":81.8795},{"date":"2022-01-31","close":81.7526},{"date":"2022-02-01","close":82.2421},{"date":"2022-02-02","close":83.8827},{"date":"2022-02-03","close":84.1275},{"date":"2022-02-04","close":84.3088},{"date":"2022-02-07","close":85.2333},{"date":"2022-02-08","close":86.1761},{"date":"2022-02-09","close":87.019},{"date":"2022-02-10","close":86.167},{"date":"2022-02-11","close":86.3573},{"date":"2022-02-14","close":84.8164},{"date":"2022-02-15","close":85.2424},{"date":"2022-02-16","close":85.886},{"date":"2022-02-17","close":85.5325},{"date":"2022-02-18","close":84.6351},{"date":"2022-02-22","close":84.7892},{"date":"2022-02-23","close":83.6108},{"date":"2022-02-24","close":85.9077},{"date":"2022-02-25","close":89.4352},{"date":"2022-02-28","close":93.6098},{"date":"2022-03-01","close":93.6372},{"date":"2022-03-02","close":91.8233},{"date":"2022-03-03","close":90.9939},{"date":"2022-03-04","close":90.7751},{"date":"2022-03-07","close":89.499},{"date":"2022-03-08","close":86.4546},{"date":"2022-03-09","close":89.7998},{"date":"2022-03-10","close":89.7907},{"date":"2022-03-11","close":88.3414},{"date":"2022-03-14","close":88.4508},{"date":"2022-03-15","close":88.9795},{"date":"2022-03-16","close":87.3205},{"date":"2022-03-17","close":89.098},{"date":"2022-03-18","close":88.8883},{"date":"2022-03-21","close":91.0941},{"date":"2022-03-22","close":92.4066},{"date":"2022-03-23","close":92.2699},{"date":"2022-03-24","close":92.7074},{"date":"2022-03-25","close":93.3637},{"date":"2022-03-28","close":92.5981},{"date":"2022-03-29","close":92.1332},{"date":"2022-03-30","close":91.9053},{"date":"2022-03-31","close":90.3011},{"date":"2022-04-01","close":91.3037},{"date":"2022-04-04","close":90.5108},{"date":"2022-04-05","close":90.0641},{"date":"2022-04-06","close":89.7451},{"date":"2022-04-07","close":92.0421},{"date":"2022-04-08","close":91.5134},{"date":"2022-04-11","close":93.072},{"date":"2022-04-12","close":93.5187},{"date":"2022-04-13","close":94.2205},{"date":"2022-04-14","close":95.0408},{"date":"2022-04-18","close":95.0682},{"date":"2022-04-19","close":95.296},{"date":"2022-04-20","close":95.6789},{"date":"2022-04-21","close":92.7257},{"date":"2022-04-22","close":91.5954},{"date":"2022-04-25","close":90.7933},{"date":"2022-04-26","close":90.4105},{"date":"2022-04-27","close":90.0915},{"date":"2022-04-28","close":89.3987},{"date":"2022-04-29","close":86.5093},{"date":"2022-05-02","close":85.8804},{"date":"2022-05-03","close":86.956},{"date":"2022-05-04","close":89.1071},{"date":"2022-05-05","close":87.7945},{"date":"2022-05-06","close":86.8648},{"date":"2022-05-09","close":83.629},{"date":"2022-05-10","close":83.5743},{"date":"2022-05-11","close":82.9454},{"date":"2022-05-12","close":83.3829},{"date":"2022-05-13","close":83.784},{"date":"2022-05-16","close":84.2944},{"date":"2022-05-17","close":86.5458},{"date":"2022-05-18","close":84.4129},{"date":"2022-05-19","close":82.7533},{"date":"2022-05-20","close":82.5974},{"date":"2022-05-23","close":84.202},{"date":"2022-05-24","close":85.4674},{"date":"2022-05-25","close":85.7883},{"date":"2022-05-26","close":87.1087},{"date":"2022-05-27","close":88.6766},{"date":"2022-05-31","close":87.2187},{"date":"2022-06-01","close":86.9345},{"date":"2022-06-02","close":88.2457},{"date":"2022-06-03","close":88.3282},{"date":"2022-06-06","close":89.1351},{"date":"2022-06-07","close":92.161},{"date":"2022-06-08","close":90.9873},{"date":"2022-06-09","close":89.291},{"date":"2022-06-10","close":87.558},{"date":"2022-06-13","close":84.312},{"date":"2022-06-14","close":83.7344},{"date":"2022-06-15","close":84.6146},{"date":"2022-06-16","close":82.0839},{"date":"2022-06-17","close":81.497},{"date":"2022-06-21","close":85.2015},{"date":"2022-06-22","close":84.8714},{"date":"2022-06-23","close":84.1378},{"date":"2022-06-24","close":86.3751},{"date":"2022-06-27","close":86.9345},{"date":"2022-06-28","close":85.99},{"date":"2022-06-29","close":85.5499},{"date":"2022-06-30","close":88.1265},{"date":"2022-07-01","close":88.9609},{"date":"2022-07-05","close":85.2015},{"date":"2022-07-06","close":86.1184},{"date":"2022-07-07","close":86.1368},{"date":"2022-07-08","close":87.2187},{"date":"2022-07-11","close":86.8428},{"date":"2022-07-12","close":86.6502},{"date":"2022-07-13","close":84.1837},{"date":"2022-07-14","close":82.5974},{"date":"2022-07-15","close":83.6518},{"date":"2022-07-18","close":82.3406},{"date":"2022-07-19","close":86.0267},{"date":"2022-07-20","close":86.9528},{"date":"2022-07-21","close":87.0078},{"date":"2022-07-22","close":86.3843},{"date":"2022-07-25","close":86.7144},{"date":"2022-07-26","close":82.7441},{"date":"2022-07-27","close":82.7716},{"date":"2022-07-28","close":84.7155},{"date":"2022-07-29","close":85.4674},{"date":"2022-08-01","close":85.4949},{"date":"2022-08-02","close":85.9625},{"date":"2022-08-03","close":86.6777},{"date":"2022-08-04","close":85.0731},{"date":"2022-08-05","close":85.3023},{"date":"2022-08-08","close":83.6243},{"date":"2022-08-09","close":84.3029},{"date":"2022-08-10","close":85.6599},{"date":"2022-08-11","close":85.4124},{"date":"2022-08-12","close":87.1179},{"date":"2022-08-15","close":88.1448},{"date":"2022-08-16","close":87.1545},{"date":"2022-08-17","close":87.0995},{"date":"2022-08-18","close":87.3485},{"date":"2022-08-19","close":86.1404},{"date":"2022-08-22","close":84.6463},{"date":"2022-08-23","close":85.2457},{"date":"2022-08-24","close":86.0573},{"date":"2022-08-25","close":88.6582},{"date":"2022-08-26","close":86.251},{"date":"2022-08-29","close":84.9598},{"date":"2022-08-30","close":83.7701},{"date":"2022-08-31","close":82.7741},{"date":"2022-09-01","close":81.1878},{"date":"2022-09-02","close":80.7819},{"date":"2022-09-06","close":80.3854},{"date":"2022-09-07","close":80.6528},{"date":"2022-09-08","close":79.832},{"date":"2022-09-09","close":81.197},{"date":"2022-09-12","close":80.9756},{"date":"2022-09-13","close":77.2128},{"date":"2022-09-14","close":79.6844},{"date":"2022-09-15","close":78.9558},{"date":"2022-09-16","close":78.5777},{"date":"2022-09-19","close":78.3471},{"date":"2022-09-20","close":78.5316},{"date":"2022-09-21","close":77.7661},{"date":"2022-09-22","close":76.9637},{"date":"2022-09-23","close":75.6541},{"date":"2022-09-26","close":74.7872},{"date":"2022-09-27","close":74.7042},{"date":"2022-09-28","close":76.8254},{"date":"2022-09-29","close":75.94},{"date":"2022-09-30","close":75.4973},{"date":"2022-10-03","close":76.6502},{"date":"2022-10-04","close":78.8821},{"date":"2022-10-05","close":78.5869},{"date":"2022-10-06","close":77.7292},{"date":"2022-10-07","close":77.4802},{"date":"2022-10-10","close":77.6185},{"date":"2022-10-11","close":78.0151},{"date":"2022-10-12","close":76.5395},{"date":"2022-10-13","close":78.2734},{"date":"2022-10-14","close":76.1706},{"date":"2022-10-17","close":77.9044},{"date":"2022-10-18","close":80.5698},{"date":"2022-10-19","close":80.8188},{"date":"2022-10-20","close":80.4592},{"date":"2022-10-21","close":81.6581},{"date":"2022-10-24","close":82.7556},{"date":"2022-10-25","close":81.4921},{"date":"2022-10-26","close":83.4842},{"date":"2022-10-27","close":84.6647},{"date":"2022-10-28","close":87.6898},{"date":"2022-10-31","close":87.45},{"date":"2022-11-01","close":88.1232},{"date":"2022-11-02","close":86.8321},{"date":"2022-11-03","close":87.4315},{"date":"2022-11-04","close":87.8189},{"date":"2022-11-07","close":88.695},{"date":"2022-11-08","close":88.7873},{"date":"2022-11-09","close":87.7359},{"date":"2022-11-10","close":90.2353},{"date":"2022-11-11","close":86.3709},{"date":"2022-11-14","close":85.7253},{"date":"2022-11-15","close":88.3446},{"date":"2022-11-16","close":87.0165},{"date":"2022-11-17","close":87.6937},{"date":"2022-11-18","close":88.4637},{"date":"2022-11-21","close":89.2429},{"date":"2022-11-22","close":89.8459},{"date":"2022-11-23","close":90.1057},{"date":"2022-11-25","close":90.4211},{"date":"2022-11-28","close":89.8923},{"date":"2022-11-29","close":90.384},{"date":"2022-11-30","close":91.5807},{"date":"2022-12-01","close":92.3043},{"date":"2022-12-02","close":93.7051},{"date":"2022-12-05","close":93.399},{"date":"2022-12-06","close":91.59},{"date":"2022-12-07","close":91.8775},{"date":"2022-12-08","close":92.295},{"date":"2022-12-09","close":91.1633},{"date":"2022-12-12","close":92.36},{"date":"2022-12-13","close":92.6661},{"date":"2022-12-14","close":92.7218},{"date":"2022-12-15","close":91.3673},{"date":"2022-12-16","close":91.2282},{"date":"2022-12-19","close":90.4861},{"date":"2022-12-20","close":91.0798},{"date":"2022-12-21","close":92.5455},{"date":"2022-12-22","close":91.3859},{"date":"2022-12-23","close":92.1188},{"date":"2022-12-27","close":92.4527},{"date":"2022-12-28","close":91.9703},{"date":"2022-12-29","close":93.0743},{"date":"2022-12-30","close":93.6216},{"date":"2023-01-03","close":93.5196},{"date":"2023-01-04","close":93.5474},{"date":"2023-01-05","close":93.5845},{"date":"2023-01-06","close":95.0502},{"date":"2023-01-09","close":92.3971},{"date":"2023-01-10","close":92.6939},{"date":"2023-01-11","close":92.3878},{"date":"2023-01-12","close":93.399},{"date":"2023-01-13","close":91.5436},{"date":"2023-01-17","close":91.3117},{"date":"2023-01-18","close":88.8162},{"date":"2023-01-19","close":87.4247},{"date":"2023-01-20","close":87.536},{"date":"2023-01-23","close":89.2893},{"date":"2023-01-24","close":92.2765},{"date":"2023-01-25","close":92.7774},{"date":"2023-01-26","close":93.0001},{"date":"2023-01-27","close":92.3971},{"date":"2023-01-30","close":91.5714},{"date":"2023-01-31","close":92.629},{"date":"2023-02-01","close":91.3024},{"date":"2023-02-02","close":89.948},{"date":"2023-02-03","close":89.5027},{"date":"2023-02-06","close":90.5788},{"date":"2023-02-07","close":90.7922},{"date":"2023-02-08","close":90.5881},{"date":"2023-02-09","close":90.7736},{"date":"2023-02-10","close":93.334},{"date":"2023-02-13","close":93.2876},{"date":"2023-02-14","close":94.0391},{"date":"2023-02-15","close":94.1226},{"date":"2023-02-16","close":93.668},{"date":"2023-02-17","close":94.1689},{"date":"2023-02-21","close":93.3711},{"date":"2023-02-22","close":93.2413},{"date":"2023-02-23","close":92.9428},{"date":"2023-02-24","close":92.9241},{"date":"2023-02-27","close":92.495},{"date":"2023-02-28","close":91.4969},{"date":"2023-03-01","close":91.4503},{"date":"2023-03-02","close":92.3458},{"date":"2023-03-03","close":92.3644},{"date":"2023-03-06","close":92.8215},{"date":"2023-03-07","close":91.5809},{"date":"2023-03-08","close":90.8533},{"date":"2023-03-09","close":89.4821},{"date":"2023-03-10","close":89.5474},{"date":"2023-03-13","close":90.9093},{"date":"2023-03-14","close":91.7115},{"date":"2023-03-15","close":89.3889},{"date":"2023-03-16","close":91.4876},{"date":"2023-03-17","close":89.3142},{"date":"2023-03-20","close":90.9746},{"date":"2023-03-21","close":91.4223},{"date":"2023-03-22","close":90.2004},{"date":"2023-03-23","close":89.5474},{"date":"2023-03-24","close":89.9578},{"date":"2023-03-27","close":90.3963},{"date":"2023-03-28","close":90.2936},{"date":"2023-03-29","close":91.1332},{"date":"2023-03-30","close":90.8253},{"date":"2023-03-31","close":91.3477},{"date":"2023-04-03","close":93.8196},{"date":"2023-04-04","close":92.8215},{"date":"2023-04-05","close":92.1219},{"date":"2023-04-06","close":91.6089},{"date":"2023-04-10","close":92.9241},{"date":"2023-04-11","close":93.0174},{"date":"2023-04-12","close":94.6964},{"date":"2023-04-13","close":94.8456},{"date":"2023-04-14","close":94.8456},{"date":"2023-04-17","close":96.1795},{"date":"2023-04-18","close":97.6253},{"date":"2023-04-19","close":97.0936},{"date":"2023-04-20","close":95.9277},{"date":"2023-04-21","close":95.3773},{"date":"2023-04-24","close":95.5732},{"date":"2023-04-25","close":94.2953},{"date":"2023-04-26","close":91.1145},{"date":"2023-04-27","close":92.7096},{"date":"2023-04-28","close":93.1853},{"date":"2023-05-01","close":93.5864},{"date":"2023-05-02","close":92.2245},{"date":"2023-05-03","close":90.6295},{"date":"2023-05-04","close":89.4728},{"date":"2023-05-05","close":90.0884},{"date":"2023-05-08","close":89.1183},{"date":"2023-05-09","close":89.7993},{"date":"2023-05-10","close":89.8273},{"date":"2023-05-11","close":89.1183},{"date":"2023-05-12","close":89.5381},{"date":"2023-05-15","close":90.2004},{"date":"2023-05-16","close":89.0437},{"date":"2023-05-17","close":90.0791},{"date":"2023-05-18","close":90.2199},{"date":"2023-05-19","close":90.2199},{"date":"2023-05-22","close":89.7788},{"date":"2023-05-23","close":88.2959},{"date":"2023-05-24","close":87.9017},{"date":"2023-05-25","close":87.395},{"date":"2023-05-26","close":87.5263},{"date":"2023-05-30","close":87.1134},{"date":"2023-05-31","close":86.4752},{"date":"2023-06-01","close":88.3053},{"date":"2023-06-02","close":90.173},{"date":"2023-06-05","close":89.8632},{"date":"2023-06-06","close":91.4493},{"date":"2023-06-07","close":92.5286},{"date":"2023-06-08","close":92.9885},{"date":"2023-06-09","close":93.2325},{"date":"2023-06-12","close":93.3076},{"date":"2023-06-13","close":93.561},{"date":"2023-06-14","close":90.905},{"date":"2023-06-15","close":91.9749},{"date":"2023-06-16","close":91.7309},{"date":"2023-06-20","close":91.6934},{"date":"2023-06-21","close":92.9791},{"date":"2023-06-22","close":90.9613},{"date":"2023-06-23","close":90.9519},{"date":"2023-06-26","close":90.6141},{"date":"2023-06-27","close":90.5953},{"date":"2023-06-28","close":89.9759},{"date":"2023-06-29","close":91.7872},{"date":"2023-06-30","close":91.9374},{"date":"2023-07-03","close":92.3409},{"date":"2023-07-05","close":92.2001},{"date":"2023-07-06","close":92.0218},{"date":"2023-07-07","close":91.4306},{"date":"2023-07-10","close":91.4869},{"date":"2023-07-11","close":92.0031},{"date":"2023-07-12","close":90.8675},{"date":"2023-07-13","close":91.1959},{"date":"2023-07-14","close":90.2574},{"date":"2023-07-17","close":90.3982},{"date":"2023-07-18","close":89.8726},{"date":"2023-07-19","close":89.6943},{"date":"2023-07-20","close":91.1866},{"date":"2023-07-21","close":90.4639},{"date":"2023-07-24","close":91.0458},{"date":"2023-07-25","close":81.745},{"date":"2023-07-26","close":80.9943},{"date":"2023-07-27","close":79.9337},{"date":"2023-07-28","close":81.9703},{"date":"2023-07-31","close":82.524},{"date":"2023-08-01","close":82.5616},{"date":"2023-08-02","close":80.2059},{"date":"2023-08-03","close":79.4644},{"date":"2023-08-04","close":79.3518},{"date":"2023-08-07","close":80.2153},{"date":"2023-08-08","close":80.9098},{"date":"2023-08-09","close":82.3739},{"date":"2023-08-10","close":80.9191},{"date":"2023-08-11","close":81.501},{"date":"2023-08-14","close":81.1256},{"date":"2023-08-15","close":80.3936},{"date":"2023-08-16","close":79.9056},{"date":"2023-08-17","close":80.4726},{"date":"2023-08-18","close":81.0869},{"date":"2023-08-21","close":80.8223},{"date":"2023-08-22","close":80.6427},{"date":"2023-08-23","close":81.3137},{"date":"2023-08-24","close":80.4726},{"date":"2023-08-25","close":80.0379},{"date":"2023-08-28","close":81.0302},{"date":"2023-08-29","close":80.6616},{"date":"2023-08-30","close":81.6823},{"date":"2023-08-31","close":81.3137},{"date":"2023-09-01","close":81.5405},{"date":"2023-09-05","close":80.3781},{"date":"2023-09-06","close":78.9227},{"date":"2023-09-07","close":79.6977},{"date":"2023-09-08","close":78.8943},{"date":"2023-09-11","close":72.6758},{"date":"2023-09-12","close":71.4094},{"date":"2023-09-13","close":71.4094},{"date":"2023-09-14","close":71.3527},{"date":"2023-09-15","close":71.6362},{"date":"2023-09-18","close":71.0503},{"date":"2023-09-19","close":70.9558},{"date":"2023-09-20","close":70.3414},{"date":"2023-09-21","close":68.6498},{"date":"2023-09-22","close":67.648},{"date":"2023-09-25","close":68.0922},{"date":"2023-09-26","close":68.2907},{"date":"2023-09-27","close":68.8766},{"date":"2023-09-28","close":68.0449},{"date":"2023-09-29","close":68.0166},{"date":"2023-10-02","close":67.4212},{"date":"2023-10-03","close":66.7029},{"date":"2023-10-04","close":66.2682},{"date":"2023-10-05","close":65.5689},{"date":"2023-10-06","close":65.9374},{"date":"2023-10-09","close":68.9806},{"date":"2023-10-10","close":69.3208},{"date":"2023-10-11","close":69.283},{"date":"2023-10-12","close":69.2735},{"date":"2023-10-13","close":69.2263},{"date":"2023-10-16","close":69.9162},{"date":"2023-10-17","close":69.8311},{"date":"2023-10-18","close":70.1619},{"date":"2023-10-19","close":69.8311},{"date":"2023-10-20","close":68.5647},{"date":"2023-10-23","close":69.1129},{"date":"2023-10-24","close":74.0745},{"date":"2023-10-25","close":74.1028},{"date":"2023-10-26","close":74.8022},{"date":"2023-10-27","close":74.8116},{"date":"2023-10-30","close":74.254},{"date":"2023-10-31","close":76.9191},{"date":"2023-11-01","close":77.6374},{"date":"2023-11-02","close":78.2328},{"date":"2023-11-03","close":78.1761},{"date":"2023-11-06","close":77.8737},{"date":"2023-11-07","close":78.1288},{"date":"2023-11-08","close":78.6297},{"date":"2023-11-09","close":77.902},{"date":"2023-11-10","close":77.7036},{"date":"2023-11-13","close":77.524},{"date":"2023-11-14","close":76.2576},{"date":"2023-11-15","close":76.2009},{"date":"2023-11-16","close":76.3818},{"date":"2023-11-17","close":75.8582},{"date":"2023-11-20","close":75.3726},{"date":"2023-11-21","close":74.4016},{"date":"2023-11-22","close":75.9914},{"date":"2023-11-24","close":76.1438},{"date":"2023-11-27","close":75.6582},{"date":"2023-11-28","close":76.3437},{"date":"2023-11-29","close":77.0672},{"date":"2023-11-30","close":77.5718},{"date":"2023-12-01","close":78.3715},{"date":"2023-12-04","close":79.1427},{"date":"2023-12-05","close":78.7238},{"date":"2023-12-06","close":78.7428},{"date":"2023-12-07","close":77.5909},{"date":"2023-12-08","close":77.4195},{"date":"2023-12-11","close":77.9621},{"date":"2023-12-12","close":77.1529},{"date":"2023-12-13","close":79.2283},{"date":"2023-12-14","close":77.9336},{"date":"2023-12-15","close":76.4294},{"date":"2023-12-18","close":76.8197},{"date":"2023-12-19","close":78.6571},{"date":"2023-12-20","close":77.7241},{"date":"2023-12-21","close":78.0764},{"date":"2023-12-22","close":79.2379},{"date":"2023-12-26","close":80.0186},{"date":"2023-12-27","close":80.1328},{"date":"2023-12-28","close":80.1328},{"date":"2023-12-29","close":80.1042},{"date":"2024-01-02","close":81.1324},{"date":"2024-01-03","close":81.5037},{"date":"2024-01-04","close":81.3133},{"date":"2024-01-05","close":81.2847},{"date":"2024-01-08","close":81.7227},{"date":"2024-01-09","close":81.6846},{"date":"2024-01-10","close":81.9512},{"date":"2024-01-11","close":81.2276},{"date":"2024-01-12","close":82.1892},{"date":"2024-01-16","close":81.399},{"date":"2024-01-17","close":80.9706},{"date":"2024-01-18","close":81.3704},{"date":"2024-01-19","close":81.4276},{"date":"2024-01-22","close":80.942},{"date":"2024-01-23","close":85.2547},{"date":"2024-01-24","close":85.1976},{"date":"2024-01-25","close":86.5781},{"date":"2024-01-26","close":86.0735},{"date":"2024-01-29","close":85.7593},{"date":"2024-01-30","close":86.2544},{"date":"2024-01-31","close":86.7494},{"date":"2024-02-01","close":87.7491},{"date":"2024-02-02","close":87.5682},{"date":"2024-02-05","close":87.8157},{"date":"2024-02-06","close":87.8538},{"date":"2024-02-07","close":87.5206},{"date":"2024-02-08","close":86.6733},{"date":"2024-02-09","close":86.1687},{"date":"2024-02-12","close":86.7685},{"date":"2024-02-13","close":86.2448},{"date":"2024-02-14","close":87.0065},{"date":"2024-02-15","close":87.3873},{"date":"2024-02-16","close":86.6447},{"date":"2024-02-20","close":86.6161},{"date":"2024-02-21","close":85.8831},{"date":"2024-02-22","close":85.7968},{"date":"2024-02-23","close":86.2568},{"date":"2024-02-26","close":86.2664},{"date":"2024-02-27","close":86.6497},{"date":"2024-02-28","close":86.1706},{"date":"2024-02-29","close":85.931},{"date":"2024-03-01","close":86.0556},{"date":"2024-03-04","close":86.161},{"date":"2024-03-05","close":86.3047},{"date":"2024-03-06","close":86.4964},{"date":"2024-03-07","close":86.7743},{"date":"2024-03-08","close":87.0905},{"date":"2024-03-11","close":87.5889},{"date":"2024-03-12","close":86.1993},{"date":"2024-03-13","close":86.7839},{"date":"2024-03-14","close":87.9339},{"date":"2024-03-15","close":89.0551},{"date":"2024-03-18","close":89.563},{"date":"2024-03-19","close":90.9046},{"date":"2024-03-20","close":90.895},{"date":"2024-03-21","close":90.3296},{"date":"2024-03-22","close":91.5562},{"date":"2024-03-25","close":91.6425},{"date":"2024-03-26","close":92.0545},{"date":"2024-03-27","close":93.3866},{"date":"2024-03-28","close":93.4633},{"date":"2024-04-01","close":93.6837},{"date":"2024-04-02","close":94.4407},{"date":"2024-04-03","close":93.4824},{"date":"2024-04-04","close":95.169},{"date":"2024-04-05","close":97.4498},{"date":"2024-04-08","close":97.6319},{"date":"2024-04-09","close":97.3635},{"date":"2024-04-10","close":97.1335},{"date":"2024-04-11","close":96.5777},{"date":"2024-04-12","close":95.9261},{"date":"2024-04-15","close":95.8494},{"date":"2024-04-16","close":96.6352},{"date":"2024-04-17","close":96.549},{"date":"2024-04-18","close":96.5107},{"date":"2024-04-19","close":97.3252},{"date":"2024-04-22","close":97.3252},{"date":"2024-04-23","close":97.1527},{"date":"2024-04-24","close":96.8077},{"date":"2024-04-25","close":97.469},{"date":"2024-04-26","close":97.1815},{"date":"2024-04-29","close":98.1685},{"date":"2024-04-30","close":97.2869},{"date":"2024-05-01","close":96.9994},{"date":"2024-05-02","close":97.6414},{"date":"2024-05-03","close":97.1719},{"date":"2024-05-06","close":97.6606},{"date":"2024-05-07","close":98.9256},{"date":"2024-05-08","close":99.606},{"date":"2024-05-09","close":101.3309},{"date":"2024-05-10","close":101.8867},{"date":"2024-05-13","close":101.3884},{"date":"2024-05-14","close":101.2926},{"date":"2024-05-15","close":100.9572},{"date":"2024-05-16","close":100.4944},{"date":"2024-05-17","close":100.4366},{"date":"2024-05-20","close":101.2464},{"date":"2024-05-21","close":101.6416},{"date":"2024-05-22","close":102.49},{"date":"2024-05-23","close":101.6224},{"date":"2024-05-24","close":102.4515},{"date":"2024-05-28","close":101.7284},{"date":"2024-05-29","close":100.8126},{"date":"2024-05-30","close":101.9212},{"date":"2024-05-31","close":103.9361},{"date":"2024-06-03","close":103.512},{"date":"2024-06-04","close":104.0229},{"date":"2024-06-05","close":104.5435},{"date":"2024-06-06","close":104.2929},{"date":"2024-06-07","close":104.2254},{"date":"2024-06-10","close":103.242},{"date":"2024-06-11","close":103.0781},{"date":"2024-06-12","close":102.9335},{"date":"2024-06-13","close":101.256},{"date":"2024-06-14","close":100.4848},{"date":"2024-06-17","close":100.7162},{"date":"2024-06-18","close":101.0054},{"date":"2024-06-20","close":101.2946},{"date":"2024-06-21","close":101.8152},{"date":"2024-06-24","close":98.2964},{"date":"2024-06-25","close":97.9204},{"date":"2024-06-26","close":97.6215},{"date":"2024-06-27","close":97.0045},{"date":"2024-06-28","close":96.7828},{"date":"2024-07-01","close":95.9729},{"date":"2024-07-02","close":96.802},{"date":"2024-07-03","close":97.1202},{"date":"2024-07-05","close":96.7635},{"date":"2024-07-08","close":96.5032},{"date":"2024-07-09","close":97.4769},{"date":"2024-07-10","close":97.0623},{"date":"2024-07-11","close":98.065},{"date":"2024-07-12","close":97.6408},{"date":"2024-07-15","close":97.9686},{"date":"2024-07-16","close":99.9545},{"date":"2024-07-17","close":101.2175},{"date":"2024-07-18","close":100.1088},{"date":"2024-07-19","close":99.1158},{"date":"2024-07-22","close":100.0413},{"date":"2024-07-23","close":101.1982},{"date":"2024-07-24","close":101.0632},{"date":"2024-07-25","close":109.3928},{"date":"2024-07-26","close":109.8555},{"date":"2024-07-29","close":110.3279},{"date":"2024-07-30","close":112.6802},{"date":"2024-07-31","close":113.2683},{"date":"2024-08-01","close":112.5453},{"date":"2024-08-02","close":112.2561},{"date":"2024-08-05","close":111.0317},{"date":"2024-08-06","close":110.2894},{"date":"2024-08-07","close":110.0483},{"date":"2024-08-08","close":110.9642},{"date":"2024-08-09","close":111.9765},{"date":"2024-08-12","close":112.4103},{"date":"2024-08-13","close":112.661},{"date":"2024-08-14","close":113.4226},{"date":"2024-08-15","close":114.1071},{"date":"2024-08-16","close":114.3203},{"date":"2024-08-19","close":114.708},{"date":"2024-08-20","close":114.3203},{"date":"2024-08-21","close":113.6515},{"date":"2024-08-22","close":114.3881},{"date":"2024-08-23","close":114.8728},{"date":"2024-08-26","close":115.0472},{"date":"2024-08-27","close":115.8129},{"date":"2024-08-28","close":117.1214},{"date":"2024-08-29","close":118.5267},{"date":"2024-08-30","close":119.5444},{"date":"2024-09-03","close":117.2667},{"date":"2024-09-04","close":117.383},{"date":"2024-09-05","close":115.9583},{"date":"2024-09-06","close":114.7952},{"date":"2024-09-09","close":117.4315},{"date":"2024-09-10","close":116.598},{"date":"2024-09-11","close":115.59},{"date":"2024-09-12","close":116.4041},{"date":"2024-09-13","close":115.4543},{"date":"2024-09-16","close":115.5318},{"date":"2024-09-17","close":115.0763},{"date":"2024-09-18","close":114.4075},{"date":"2024-09-19","close":115.1635},{"date":"2024-09-20","close":114.5141},{"date":"2024-09-23","close":116.5689},{"date":"2024-09-24","close":116.346},{"date":"2024-09-25","close":117.1795},{"date":"2024-09-26","close":116.6174},{"date":"2024-09-27","close":116.6852},{"date":"2024-09-30","close":117.4315},{"date":"2024-10-01","close":120.5621},{"date":"2024-10-02","close":120.2229},{"date":"2024-10-03","close":119.8643},{"date":"2024-10-04","close":121.0661},{"date":"2024-10-07","close":121.2018},{"date":"2024-10-08","close":119.6995},{"date":"2024-10-09","close":120.1357},{"date":"2024-10-10","close":119.1567},{"date":"2024-10-11","close":120.1163},{"date":"2024-10-14","close":120.8044},{"date":"2024-10-15","close":121.1824},{"date":"2024-10-16","close":122.3358},{"date":"2024-10-17","close":121.8803},{"date":"2024-10-18","close":122.045},{"date":"2024-10-21","close":122.0257},{"date":"2024-10-22","close":121.667},{"date":"2024-10-23","close":123.2953},{"date":"2024-10-24","close":121.3181},{"date":"2024-10-25","close":121.3084},{"date":"2024-10-28","close":121.5701},{"date":"2024-10-29","close":119.0113},{"date":"2024-10-30","close":118.11},{"date":"2024-10-31","close":117.2667},{"date":"2024-11-01","close":115.0957},{"date":"2024-11-04","close":114.3688},{"date":"2024-11-05","close":115.3186},{"date":"2024-11-06","close":117.8483},{"date":"2024-11-07","close":116.3848},{"date":"2024-11-08","close":119.748},{"date":"2024-11-11","close":120.7269},{"date":"2024-11-12","close":119.5735},{"date":"2024-11-13","close":119.9418},{"date":"2024-11-14","close":115.2604},{"date":"2024-11-15","close":115.4943},{"date":"2024-11-18","close":116.3323},{"date":"2024-11-19","close":115.9133},{"date":"2024-11-20","close":116.0984},{"date":"2024-11-21","close":117.4431},{"date":"2024-11-22","close":117.6769},{"date":"2024-11-25","close":115.6112},{"date":"2024-11-26","close":117.521},{"date":"2024-11-27","close":117.2579},{"date":"2024-11-29","close":118.7098},{"date":"2024-12-02","close":115.6405},{"date":"2024-12-03","close":115.0753},{"date":"2024-12-04","close":116.1764},{"date":"2024-12-05","close":115.4846},{"date":"2024-12-06","close":114.9681},{"date":"2024-12-09","close":113.5942},{"date":"2024-12-10","close":114.5979},{"date":"2024-12-11","close":113.945},{"date":"2024-12-12","close":113.0778},{"date":"2024-12-13","close":114.7343},{"date":"2024-12-16","close":115.0851},{"date":"2024-12-17","close":114.4127},{"date":"2024-12-18","close":111.5188},{"date":"2024-12-19","close":112.5029},{"date":"2024-12-20","close":113.4968},{"date":"2024-12-23","close":113.643},{"date":"2024-12-24","close":113.8378},{"date":"2024-12-26","close":114.0425},{"date":"2024-12-27","close":113.7209},{"date":"2024-12-30","close":112.2691},{"date":"2024-12-31","close":112.7563},{"date":"2025-01-02","close":113.0388},{"date":"2025-01-03","close":112.9024},{"date":"2025-01-06","close":111.1777},{"date":"2025-01-07","close":111.8598},{"date":"2025-01-08","close":112.9511},{"date":"2025-01-10","close":112.1619},{"date":"2025-01-13","close":114.7245},{"date":"2025-01-14","close":116.4102},{"date":"2025-01-15","close":116.04},{"date":"2025-01-16","close":117.3749},{"date":"2025-01-17","close":118.0082},{"date":"2025-01-21","close":122.5294},{"date":"2025-01-22","close":121.1945},{"date":"2025-01-23","close":123.0555},{"date":"2025-01-24","close":122.1006},{"date":"2025-01-27","close":121.8473},{"date":"2025-01-28","close":125.0628},{"date":"2025-01-29","close":121.9253},{"date":"2025-01-30","close":125.6767},{"date":"2025-01-31","close":125.6474},{"date":"2025-02-03","close":126.5926},{"date":"2025-02-04","close":125.0823},{"date":"2025-02-05","close":125.8521},{"date":"2025-02-06","close":125.4818},{"date":"2025-02-07","close":124.673},{"date":"2025-02-10","close":124.9654},{"date":"2025-02-11","close":125.8033},{"date":"2025-02-12","close":123.533},{"date":"2025-02-13","close":122.6171},{"date":"2025-02-14","close":119.2749},{"date":"2025-02-18","close":120.5903},{"date":"2025-02-19","close":122.1981},{"date":"2025-02-20","close":121.9058},{"date":"2025-02-21","close":120.7404},{"date":"2025-02-24","close":122.8361},{"date":"2025-02-25","close":124.7066},{"date":"2025-02-26","close":124.6772},{"date":"2025-02-27","close":127.8209},{"date":"2025-02-28","close":130.2398},{"date":"2025-03-03","close":131.0624},{"date":"2025-03-04","close":126.0385},{"date":"2025-03-05","close":126.9591},{"date":"2025-03-06","close":125.6272},{"date":"2025-03-07","close":125.7447},{"date":"2025-03-10","close":125.8622},{"date":"2025-03-11","close":125.4607},{"date":"2025-03-12","close":125.3138},{"date":"2025-03-13","close":126.5282},{"date":"2025-03-14","close":127.3018},{"date":"2025-03-17","close":129.3192},{"date":"2025-03-18","close":129.946},{"date":"2025-03-19","close":132.5216},{"date":"2025-03-20","close":131.6892},{"date":"2025-03-21","close":129.6326},{"date":"2025-03-24","close":131.9046},{"date":"2025-03-25","close":132.8546},{"date":"2025-03-26","close":131.5521},{"date":"2025-03-27","close":130.6707},{"date":"2025-03-28","close":128.996},{"date":"2025-03-31","close":129.7208},{"date":"2025-04-01","close":130.1027},{"date":"2025-04-02","close":130.3965},{"date":"2025-04-03","close":127.5369},{"date":"2025-04-04","close":115.0211},{"date":"2025-04-07","close":114.8939},{"date":"2025-04-08","close":117.9689},{"date":"2025-04-09","close":125.7741},{"date":"2025-04-10","close":124.4422},{"date":"2025-04-11","close":125.6076},{"date":"2025-04-14","close":126.4694},{"date":"2025-04-15","close":125.9797},{"date":"2025-04-16","close":126.5771},{"date":"2025-04-17","close":126.2246},{"date":"2025-04-21","close":123.5119},{"date":"2025-04-22","close":111.3977},{"date":"2025-04-23","close":117.7926},{"date":"2025-04-24","close":119.4477},{"date":"2025-04-25","close":122.6305},{"date":"2025-04-28","close":122.2192},{"date":"2025-04-29","close":123.1299},{"date":"2025-04-30","close":123.5217},{"date":"2025-05-01","close":124.7752},{"date":"2025-05-02","close":127.5173},{"date":"2025-05-05","close":125.9308},{"date":"2025-05-06","close":125.5097},{"date":"2025-05-07","close":124.8633},{"date":"2025-05-08","close":126.0091},{"date":"2025-05-09","close":126.0091},{"date":"2025-05-12","close":127.86},{"date":"2025-05-13","close":128.0167},{"date":"2025-05-14","close":128.0853},{"date":"2025-05-15","close":132.7175},{"date":"2025-05-16","close":132.6783},{"date":"2025-05-19","close":134.3627},{"date":"2025-05-20","close":134.3432},{"date":"2025-05-21","close":132.1593},{"date":"2025-05-22","close":131.2975},{"date":"2025-05-23","close":130.2738},{"date":"2025-05-27","close":132.0849},{"date":"2025-05-28","close":130.7659},{"date":"2025-05-29","close":132.6853},{"date":"2025-05-30","close":134.339},{"date":"2025-06-02","close":135.3036},{"date":"2025-06-03","close":135.343},{"date":"2025-06-04","close":136.3765},{"date":"2025-06-05","close":136.8884},{"date":"2025-06-06","close":136.9179},{"date":"2025-06-09","close":138.7684},{"date":"2025-06-10","close":136.347},{"date":"2025-06-11","close":139.5854},{"date":"2025-06-12","close":138.7684},{"date":"2025-06-13","close":143.4045},{"date":"2025-06-16","close":144.1624},{"date":"2025-06-17","close":146.1507},{"date":"2025-06-18","close":143.5817},{"date":"2025-06-20","close":144.3396},{"date":"2025-06-23","close":143.5226},{"date":"2025-06-24","close":139.6247},{"date":"2025-06-25","close":139.1621},{"date":"2025-06-26","close":140.4319},{"date":"2025-06-27","close":142.3907},{"date":"2025-06-30","close":143.7293},{"date":"2025-07-01","close":141.928},{"date":"2025-07-02","close":142.2529},{"date":"2025-07-03","close":143.4636},{"date":"2025-07-07","close":143.6309},{"date":"2025-07-08","close":142.6367},{"date":"2025-07-09","close":143.8868},{"date":"2025-07-10","close":144.1034},{"date":"2025-07-11","close":144.566},{"date":"2025-07-14","close":146.9382},{"date":"2025-07-15","close":146.3476},{"date":"2025-07-16","close":147.8142},{"date":"2025-07-17","close":149.1234},{"date":"2025-07-18","close":149.1234},{"date":"2025-07-21","close":149.1824},{"date":"2025-07-22","close":146.8299},{"date":"2025-07-23","close":154.0351},{"date":"2025-07-24","close":152.785},{"date":"2025-07-25","close":154.419},{"date":"2025-07-28","close":153.6217},{"date":"2025-07-29","close":154.1475},{"date":"2025-07-30","close":155.4033},{"date":"2025-07-31","close":154.589},{"date":"2025-08-01","close":153.8434},{"date":"2025-08-04","close":154.4026},{"date":"2025-08-05","close":153.3724},{"date":"2025-08-06","close":152.8034},{"date":"2025-08-07","close":152.8132},{"date":"2025-08-08","close":151.9303},{"date":"2025-08-11","close":151.8714},{"date":"2025-08-12","close":152.5483},{"date":"2025-08-13","close":152.7642},{"date":"2025-08-14","close":152.1461},{"date":"2025-08-15","close":151.842},{"date":"2025-08-18","close":153.2314},{"date":"2025-08-19","close":151.4182},{"date":"2025-08-20","close":154.3055},{"date":"2025-08-21","close":154.0394},{"date":"2025-08-22","close":153.9606},{"date":"2025-08-25","close":153.9902},{"date":"2025-08-26","close":157.242},{"date":"2025-08-27","close":157.5081},{"date":"2025-08-28","close":158.3161},{"date":"2025-08-29","close":156.2862},{"date":"2025-09-02","close":155.7048},{"date":"2025-09-03","close":155.8033},{"date":"2025-09-04","close":156.365},{"date":"2025-09-05","close":155.2219},{"date":"2025-09-08","close":151.9701},{"date":"2025-09-09","close":149.5361},{"date":"2025-09-10","close":152.7387},{"date":"2025-09-11","close":155.35},{"date":"2025-09-12","close":153.5763},{"date":"2025-09-15","close":156.0595},{"date":"2025-09-16","close":156.2665},{"date":"2025-09-17","close":156.0004},{"date":"2025-09-18","close":155.8821},{"date":"2025-09-19","close":155.9314},{"date":"2025-09-22","close":157.1041},{"date":"2025-09-23","close":158.1979},{"date":"2025-09-24","close":159.0256},{"date":"2025-09-25","close":158.1683},{"date":"2025-09-26","close":160.9669},{"date":"2025-09-29","close":161.2428},{"date":"2025-09-30","close":164.8888},{"date":"2025-10-01","close":164.7607},{"date":"2025-10-02","close":164.199},{"date":"2025-10-03","close":164.1497},{"date":"2025-10-06","close":166.3374},{"date":"2025-10-07","close":166.8005},{"date":"2025-10-08","close":166.1107},{"date":"2025-10-09","close":159.8139},{"date":"2025-10-10","close":155.3993},{"date":"2025-10-13","close":156.5325},{"date":"2025-10-14","close":157.0745},{"date":"2025-10-15","close":154.7095},{"date":"2025-10-16","close":154.7588},{"date":"2025-10-17","close":155.6456},{"date":"2025-10-20","close":158.3654},{"date":"2025-10-21","close":170.5155},{"date":"2025-10-22","close":175.3834},{"date":"2025-10-23","close":176.8221},{"date":"2025-10-24","close":176.0436},{"date":"2025-10-27","close":176.625},{"date":"2025-10-28","close":176.0634},{"date":"2025-10-29","close":173.7871},{"date":"2025-10-30","close":174.8316},{"date":"2025-10-31","close":175.8958},{"date":"2025-11-03","close":174.4571},{"date":"2025-11-04","close":173.048},{"date":"2025-11-05","close":171.4615},{"date":"2025-11-06","close":172.5454},{"date":"2025-11-07","close":174.3882},{"date":"2025-11-10","close":176.4181},{"date":"2025-11-11","close":176.6053},{"date":"2025-11-12","close":175.0977},{"date":"2025-11-13","close":171.4221},{"date":"2025-11-14","close":173.0086},{"date":"2025-11-17","close":173.0677},{"date":"2025-11-18","close":172.171},{"date":"2025-11-19","close":171.2348},{"date":"2025-11-20","close":170.21},{"date":"2025-11-21","close":167.8746},{"date":"2025-11-24","close":171.367},{"date":"2025-11-25","close":170.3183},{"date":"2025-11-26","close":171.3472},{"date":"2025-11-28","close":173.0489},{"date":"2025-12-01","close":166.2323},{"date":"2025-12-02","close":167.004},{"date":"2025-12-03","close":166.6577},{"date":"2025-12-04","close":169.4872},{"date":"2025-12-05","close":169.2795},{"date":"2025-12-08","close":169.695},{"date":"2025-12-09","close":170.1007},{"date":"2025-12-10","close":172.861},{"date":"2025-12-11","close":175.5322},{"date":"2025-12-12","close":176.759},{"date":"2025-12-15","close":180.1723},{"date":"2025-12-16","close":178.0155},{"date":"2025-12-17","close":175.3146},{"date":"2025-12-18","close":176.393},{"date":"2025-12-19","close":180.0734},{"date":"2025-12-22","close":183.7044},{"date":"2025-12-23","close":183.7835},{"date":"2025-12-24","close":184.3969},{"date":"2025-12-26","close":183.1998},{"date":"2025-12-29","close":182.4578},{"date":"2025-12-30","close":182.0521},{"date":"2025-12-31","close":181.4486},{"date":"2026-01-02","close":185.2576},{"date":"2026-01-05","close":186.2569},{"date":"2026-01-06","close":188.3741},{"date":"2026-01-07","close":183.7538},{"date":"2026-01-08","close":185.1785},{"date":"2026-01-09","close":186.4943},{"date":"2026-01-12","close":191.7874},{"date":"2026-01-13","close":192.015},{"date":"2026-01-14","close":196.7243},{"date":"2026-01-15","close":197.7038},{"date":"2026-01-16","close":199.7716},{"date":"2026-01-20","close":194.2707},{"date":"2026-01-21","close":195.3986},{"date":"2026-01-22","close":194.2509},{"date":"2026-01-23","close":193.8453},{"date":"2026-01-26","close":192.0644},{"date":"2026-01-27","close":199.1384},{"date":"2026-01-28","close":197.3377},{"date":"2026-01-29","close":197.7533},{"date":"2026-01-30","close":198.7921},{"date":"2026-02-02","close":198.9504},{"date":"2026-02-03","close":201.3347},{"date":"2026-02-04","close":194.6467},{"date":"2026-02-05","close":193.8849},{"date":"2026-02-06","close":196.5462},{"date":"2026-02-09","close":194.1025},{"date":"2026-02-10","close":193.1132},{"date":"2026-02-11","close":194.4191},{"date":"2026-02-12","close":198.9999},{"date":"2026-02-13","close":197.9313},{"date":"2026-02-17","close":201.3347},{"date":"2026-02-18","close":202.6308},{"date":"2026-02-19","close":203.2244},{"date":"2026-02-20","close":203.4124},{"date":"2026-02-23","close":200.4345},{"date":"2026-02-24","close":196.9999},{"date":"2026-02-25","close":194.5382},{"date":"2026-02-26","close":196.176},{"date":"2026-02-27","close":201.1293},{"date":"2026-03-02","close":210.5991},{"date":"2026-03-03","close":205.0006},{"date":"2026-03-04","close":207.2837},{"date":"2026-03-05","close":202.3602},{"date":"2026-03-06","close":208.2168},{"date":"2026-03-09","close":206.698},{"date":"2026-03-10","close":205.4771},{"date":"2026-03-11","close":205.7352},{"date":"2026-03-12","close":201.5462},{"date":"2026-03-13","close":203.0153},{"date":"2026-03-16","close":204.544},{"date":"2026-03-17","close":201.8341},{"date":"2026-03-18","close":203.055},{"date":"2026-03-19","close":199.2532},{"date":"2026-03-20","close":196.7021},{"date":"2026-03-23","close":193.3867},{"date":"2026-03-24","close":192.5727},{"date":"2026-03-25","close":193.5654},{"date":"2026-03-26","close":191.4312},{"date":"2026-03-27","close":188.3143},{"date":"2026-03-30","close":185.7731},{"date":"2026-03-31","close":191.4808},{"date":"2026-04-01","close":193.2874},{"date":"2026-04-02","close":194.7665},{"date":"2026-04-06","close":196.9503},{"date":"2026-04-07","close":196.4639},{"date":"2026-04-08","close":201.983},{"date":"2026-04-09","close":201.6951},{"date":"2026-04-10","close":200.0771},{"date":"2026-04-13","close":199.9282},{"date":"2026-04-14","close":201.3179},{"date":"2026-04-15","close":196.9304},{"date":"2026-04-16","close":194.4091},{"date":"2026-04-17","close":194.9749},{"date":"2026-04-20","close":194.3496},{"date":"2026-04-21","close":185.793},{"date":"2026-04-22","close":179.579},{"date":"2026-04-23","close":177.9809},{"date":"2026-04-24","close":172.978},{"date":"2026-04-27","close":172.1044},{"date":"2026-04-28","close":174.3875},{"date":"2026-04-29","close":171.5188},{"date":"2026-04-30","close":174.7746},{"date":"2026-05-01","close":172.71},{"date":"2026-05-04","close":171.628},{"date":"2026-05-05","close":171.5982},{"date":"2026-05-06","close":175.4397},{"date":"2026-05-07","close":175.4794},{"date":"2026-05-08","close":174.7945},{"date":"2026-05-11","close":177.296},{"date":"2026-05-12","close":177.5739},{"date":"2026-05-13","close":176.7996},{"date":"2026-05-14","close":174.3875},{"date":"2026-05-15","close":169.9206},{"date":"2026-05-18","close":174.6555},{"date":"2026-05-19","close":173.2063},{"date":"2026-05-20","close":173.5636},{"date":"2026-05-21","close":174.6853},{"date":"2026-05-22","close":176.4324},{"date":"2026-05-26","close":178.386},{"date":"2026-05-27","close":176.0137},{"date":"2026-05-28","close":178.376},{"date":"2026-05-29","close":179.0737},{"date":"2026-06-01","close":173.8408},{"date":"2026-06-02","close":173.6913},{"date":"2026-06-03","close":171.9869},{"date":"2026-06-04","close":178.8245},{"date":"2026-06-05","close":180.3994},{"date":"2026-06-08","close":178.077},{"date":"2026-06-09","close":180.9675},{"date":"2026-06-10","close":176.8311},{"date":"2026-06-11","close":183.6089},{"date":"2026-06-12","close":182.9311},{"date":"2026-06-15","close":183.0407},{"date":"2026-06-16","close":186.1605},{"date":"2026-06-17","close":191.9516},{"date":"2026-06-18","close":184.9943},{"date":"2026-06-22","close":181.2366},{"date":"2026-06-23","close":185.7818},{"date":"2026-06-24","close":184.4561},{"date":"2026-06-25","close":185.9811},{"date":"2026-06-26","close":187.3765},{"date":"2026-06-29","close":186.7187},{"date":"2026-06-30","close":189.1109},{"date":"2026-07-01","close":191.1542},{"date":"2026-07-02","close":198.5998},{"date":"2026-07-06","close":200.7129},{"date":"2026-07-07","close":200.1946},{"date":"2026-07-08","close":194.274},{"date":"2026-07-09","close":194.563},{"date":"2026-07-10","close":195.2906},{"date":"2026-07-13","close":195.7491},{"date":"2026-07-14","close":192.7589},{"date":"2026-07-15","close":195.2508},{"date":"2026-07-16","close":193.7257},{"date":"2026-07-17","close":192.8785},{"date":"2026-07-20","close":193.8055},{"date":"2026-07-21","close":193.038},{"date":"2026-07-22","close":194.244},{"date":"2026-07-23","close":208.4774},{"date":"2026-07-24","close":212.0956},{"date":"2026-07-27","close":217.7072},{"date":"2026-07-28","close":217.8667},{"date":"2026-07-29","close":214.5476},{"date":"2026-07-30","close":213.6804},{"date":"2026-07-31","close":214.5177},{"date":"2026-08-03","close":215.943},{"date":"2026-08-04","close":217.2188},{"date":"2026-08-05","close":221.5845},{"date":"2026-08-06","close":222.5215},{"date":"2026-08-07","close":222.3022},{"date":"2026-08-10","close":223.3886},{"date":"2026-08-11","close":223.1295},{"date":"2026-08-12","close":222.0331},{"date":"2026-08-13","close":219.7605},{"date":"2026-08-14","close":222.97},{"date":"2026-08-17","close":221.64},{"date":"2026-08-18","close":225.49},{"date":"2026-08-19","close":220.35},{"date":"2026-08-20","close":212.29},{"date":"2026-08-21","close":209.91},{"date":"2026-08-24","close":209.22},{"date":"2026-08-25","close":210.28},{"date":"2026-08-26","close":211.99},{"date":"2026-08-27","close":212.08},{"date":"2026-08-28","close":211.71},{"date":"2026-08-31","close":207.73},{"date":"2026-09-01","close":205.16},{"date":"2026-09-02","close":200.78},{"date":"2026-09-03","close":202.13},{"date":"2026-09-04","close":200.79},{"date":"2026-09-08","close":198.81},{"date":"2026-09-09","close":197.55},{"date":"2026-09-10","close":198.12},{"date":"2026-09-11","close":197.68},{"date":"2026-09-14","close":195.34},{"date":"2026-09-15","close":195.5},{"date":"2026-09-16","close":196.83},{"date":"2026-09-17","close":193.54},{"date":"2026-09-18","close":194.0},{"date":"2026-09-21","close":194.34},{"date":"2026-09-22","close":190.99},{"date":"2026-09-23","close":192.19},{"date":"2026-09-24","close":188.61},{"date":"2026-09-25","close":189.4},{"date":"2026-09-28","close":187.66},{"date":"2026-09-29","close":186.94},{"date":"2026-09-30","close":185.65},{"date":"2026-10-01","close":185.01},{"date":"2026-10-02","close":184.68},{"date":"2026-10-05","close":184.33},{"date":"2026-10-06","close":183.29},{"date":"2026-10-07","close":180.26},{"date":"2026-10-08","close":184.32},{"date":"2026-10-09","close":185.97},{"date":"2026-10-12","close":186.66},{"date":"2026-10-13","close":183.02},{"date":"2026-10-14","close":186.47},{"date":"2026-10-15","close":186.95},{"date":"2026-10-16","close":193.92},{"date":"2026-10-19","close":192.11},{"date":"2026-10-20","close":193.34},{"date":"2026-10-21","close":191.6},{"date":"2026-10-22","close":194.78}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":194.71,"low_30d":179.02,"support":181.16,"high_30d":200.38,"change_1d":1.6,"change_7d":0.4,"change_30d":-1.5,"resistance":198.24,"position_in_range":73.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.29,"per":58.21,"quarter":"2024-Q2"},{"pbr":2.68,"per":30.61,"quarter":"2024-Q3"},{"pbr":2.61,"per":26.05,"quarter":"2024-Q4"},{"pbr":2.94,"per":28.56,"quarter":"2025-Q1"},{"pbr":3.21,"per":23.88,"quarter":"2025-Q2"},{"pbr":3.56,"per":26.3,"quarter":"2025-Q3"},{"pbr":3.88,"per":28.89,"quarter":"2025-Q4"},{"pbr":4.03,"per":29.06,"quarter":"2026-Q1"},{"pbr":3.97,"per":27.33,"quarter":"2026-Q2"},{"pbr":4.09,"per":28.14,"quarter":"현재"}],"timeline":[{"close":96.7828,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":117.4315,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":112.7563,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":129.7208,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":143.7293,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":164.8888,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":181.4486,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":191.4808,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":189.1109,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.24,"pbr_5y_low":2.29,"per_5y_avg":30.99,"per_5y_low":23.88,"current_pbr":4.09,"current_per":28.14,"pbr_5y_high":4.03,"per_5y_high":58.21,"pbr_5y_median":3.21,"per_5y_median":28.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Aerospace & Defense"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.9%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 28.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.59,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.48,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.29,"per":58.21,"close":96.7828,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.68,"per":30.61,"close":117.4315,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.61,"per":26.05,"close":112.7563,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.94,"per":28.56,"close":129.7208,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.21,"per":23.88,"close":143.7293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.56,"per":26.3,"close":164.8888,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.88,"per":28.89,"close":181.4486,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.03,"per":29.06,"close":191.4808,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.97,"per":27.33,"close":189.1109,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"28.1배"},{"label":"PBR","value":"4.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.89,"pbr":null,"per":null,"roa":0.012295081967213115,"roe":0.03222501770191482,"revenue":24708000000.0,"market_cap":null,"net_income":2139000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20774647887323944,"total_assets":173972000000.0,"total_equity":66377000000.0,"profit_margin":0.08657115104419622,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2811000000.0,"operating_margin":0.11376881981544439},{"eps":1.78,"pbr":null,"per":null,"roa":0.012081135474180167,"roe":0.031065178032589017,"revenue":22076000000.0,"market_cap":null,"net_income":2059000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2080992933502446,"total_assets":170431000000.0,"total_equity":66280000000.0,"profit_margin":0.09326870809929336,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2555000000.0,"operating_margin":0.11573654647581083},{"eps":1.55,"pbr":null,"per":null,"roa":0.009481000005845253,"roe":0.024860142539658212,"revenue":24238000000.0,"market_cap":null,"net_income":1622000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19461176664741314,"total_assets":171079000000.0,"total_equity":65245000000.0,"profit_margin":0.06691971284759468,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2596000000.0,"operating_margin":0.1071045465797508},{"eps":1.7,"pbr":null,"per":null,"roa":0.011371181938911023,"roe":0.02972998108937595,"revenue":22478000000.0,"market_cap":null,"net_income":1918000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20375478245395498,"total_assets":168672000000.0,"total_equity":64514000000.0,"profit_margin":0.08532787614556456,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2523000000.0,"operating_margin":0.1122430821247442},{"eps":1.56,"pbr":null,"per":null,"roa":0.009913903996075123,"roe":0.02655533831212539,"revenue":21581000000.0,"market_cap":null,"net_income":1657000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20277095593345998,"total_assets":167139000000.0,"total_equity":62398000000.0,"profit_margin":0.07678050136694314,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2146000000.0,"operating_margin":0.09943932162550391},{"eps":1.47,"pbr":null,"per":null,"roa":0.009310704580745342,"roe":0.02495285779309448,"revenue":20306000000.0,"market_cap":null,"net_income":1535000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20269870974096327,"total_assets":164864000000.0,"total_equity":61516000000.0,"profit_margin":0.0755934206638432,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2035000000.0,"operating_margin":0.10021668472372698},{"eps":1.54,"pbr":null,"per":null,"roa":0.00909978447878866,"roe":0.024635946538998605,"revenue":21623000000.0,"market_cap":null,"net_income":1482000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1958562641631596,"total_assets":162861000000.0,"total_equity":60156000000.0,"profit_margin":0.06853813069416825,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2111000000.0,"operating_margin":0.09762752624520186},{"eps":1.45,"pbr":null,"per":null,"roa":0.008930846610282608,"roe":0.02408613411002389,"revenue":20089000000.0,"market_cap":null,"net_income":1472000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2008064114689631,"total_assets":164822000000.0,"total_equity":61114000000.0,"profit_margin":0.07327393100701876,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2028000000.0,"operating_margin":0.10095076907760465},{"eps":0.08159548978660322,"pbr":null,"per":null,"roa":0.0006887180537200082,"roe":0.0018818343646689836,"revenue":19721000000.0,"market_cap":null,"net_income":111000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18153237665432786,"total_assets":161169000000.0,"total_equity":58985000000.0,"profit_margin":0.005628517823639775,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":529000000.0,"operating_margin":0.026824197555904872},{"eps":1.2562765049126567,"pbr":null,"per":null,"roa":0.01066878086236711,"roe":0.028254939241134164,"revenue":19305000000.0,"market_cap":null,"net_income":1709000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18445998445998446,"total_assets":160187000000.0,"total_equity":60485000000.0,"profit_margin":0.08852628852628852,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1498000000.0,"operating_margin":0.0775964775964776},{"eps":1.0482447606819476,"pbr":null,"per":null,"roa":0.00880959294244111,"roe":0.023846951403056958,"revenue":19927000000.0,"market_cap":null,"net_income":1426000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20118432277814022,"total_assets":161869000000.0,"total_equity":59798000000.0,"profit_margin":0.07156119837406534,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1807000000.0,"operating_margin":0.09068098559743062},{"eps":-0.7233329905406988,"pbr":null,"per":null,"roa":-0.006057509403298388,"roe":-0.014138743605954365,"revenue":13464000000.0,"market_cap":null,"net_income":-984000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05303030303030303,"total_assets":162443000000.0,"total_equity":69596000000.0,"profit_margin":-0.07308377896613191,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1399000000.0,"operating_margin":-0.10390671420083185}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.6628,"per":58.21,"date":"2024-06","close":96.78,"source":"reported"},{"eps":1.6628,"per":68.12,"date":"2024-07","close":113.27,"source":"reported"},{"eps":1.6628,"per":71.89,"date":"2024-08","close":119.54,"source":"reported"},{"eps":3.8361,"per":30.61,"date":"2024-09","close":117.43,"source":"reported"},{"eps":3.8361,"per":30.57,"date":"2024-10","close":117.27,"source":"reported"},{"eps":3.8361,"per":30.95,"date":"2024-11","close":118.71,"source":"reported"},{"eps":4.3279,"per":26.05,"date":"2024-12","close":112.76,"source":"reported"},{"eps":4.3279,"per":29.03,"date":"2025-01","close":125.65,"source":"reported"},{"eps":4.3279,"per":30.09,"date":"2025-02","close":130.24,"source":"reported"},{"eps":4.5416,"per":28.56,"date":"2025-03","close":129.72,"source":"reported"},{"eps":4.5416,"per":27.2,"date":"2025-04","close":123.52,"source":"reported"},{"eps":4.5416,"per":29.58,"date":"2025-05","close":134.34,"source":"reported"},{"eps":6.02,"per":23.88,"date":"2025-06","close":143.73,"source":"reported"},{"eps":6.02,"per":25.68,"date":"2025-07","close":154.59,"source":"reported"},{"eps":6.02,"per":25.96,"date":"2025-08","close":156.29,"source":"reported"},{"eps":6.27,"per":26.3,"date":"2025-09","close":164.89,"source":"reported"},{"eps":6.27,"per":28.05,"date":"2025-10","close":175.9,"source":"reported"},{"eps":6.27,"per":27.6,"date":"2025-11","close":173.05,"source":"reported"},{"eps":6.28,"per":28.89,"date":"2025-12","close":181.45,"source":"reported"},{"eps":6.28,"per":31.65,"date":"2026-01","close":198.79,"source":"reported"},{"eps":6.28,"per":32.03,"date":"2026-02","close":201.13,"source":"reported"},{"eps":6.59,"per":29.06,"date":"2026-03","close":191.48,"source":"reported"},{"eps":6.59,"per":26.52,"date":"2026-04","close":174.77,"source":"reported"},{"eps":6.59,"per":27.17,"date":"2026-05","close":179.07,"source":"reported"},{"eps":6.92,"per":27.33,"date":"2026-06","close":189.11,"source":"reported"},{"eps":6.92,"per":31.0,"date":"2026-07","close":214.52,"source":"reported"},{"eps":6.92,"per":30.02,"date":"2026-08","close":207.73,"source":"reported"},{"eps":6.92,"per":26.83,"date":"2026-09","close":185.65,"source":"reported"},{"eps":6.92,"per":28.15,"date":"2026-10","close":194.78,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.31,"std":11.78,"count":29,"current":28.15,"lower_1sd":20.53,"upper_1sd":44.09},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RTX Corporation","phase":"above-fold","symbol_resolved":true}